Cotação atual, histórico e gráfico do papel: KLBN3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 21/01/2021 | -4,31% | -0,27 | 6,00 | 6,21 | 5,92 | 6,43 | 5M | 2.389 |
| 20/01/2021 | 0,97% | 0,06 | 6,27 | 6,32 | 6,22 | 6,42 | 1M | 677 |
| 19/01/2021 | -0,48% | -0,03 | 6,21 | 6,34 | 6,17 | 6,45 | 2M | 635 |
| 18/01/2021 | -1,73% | -0,11 | 6,24 | 6,32 | 6,17 | 6,42 | 3M | 1.176 |
| 15/01/2021 | 3,42% | 0,21 | 6,35 | 6,19 | 6,10 | 6,40 | 2M | 867 |
| 14/01/2021 | 0,16% | 0,01 | 6,14 | 6,17 | 6,10 | 6,30 | 1M | 604 |
| 13/01/2021 | -2,08% | -0,13 | 6,13 | 6,26 | 6,06 | 6,40 | 2M | 1.143 |
| 12/01/2021 | 3,81% | 0,23 | 6,26 | 6,03 | 5,94 | 6,29 | 2M | 895 |
| 11/01/2021 | 2,03% | 0,12 | 6,03 | 5,91 | 5,85 | 6,30 | 2M | 1.026 |
| 08/01/2021 | 4,97% | 0,28 | 5,91 | 5,63 | 5,63 | 5,95 | 3M | 1.633 |
| 07/01/2021 | 4,26% | 0,23 | 5,63 | 5,45 | 5,42 | 5,80 | 4M | 1.720 |
|
|
| 06/01/2021 | 1,31% | 0,07 | 5,40 | 5,28 | 5,24 | 5,45 | 2M | 932 |
| 05/01/2021 | 0,00% | 0,00 | 5,33 | 5,33 | 5,22 | 5,39 | 1M | 703 |
| 04/01/2021 | -1,11% | -0,06 | 5,33 | 5,44 | 5,28 | 5,49 | 1M | 809 |
| 30/12/2020 | 3,45% | 0,18 | 5,39 | 5,21 | 5,21 | 5,43 | 2M | 1.033 |
| 29/12/2020 | 2,36% | 0,12 | 5,21 | 5,10 | 5,10 | 5,22 | 887K | 380 |
| 28/12/2020 | -0,39% | -0,02 | 5,09 | 5,11 | 5,08 | 5,15 | 849K | 456 |
| 23/12/2020 | -2,11% | -0,11 | 5,11 | 5,20 | 5,09 | 5,24 | 1M | 686 |
| 22/12/2020 | 2,55% | 0,13 | 5,22 | 5,14 | 5,05 | 5,25 | 2M | 902 |
| 21/12/2020 | -1,55% | -0,08 | 5,09 | 5,02 | 5,01 | 5,13 | 1M | 692 |
| 18/12/2020 | 2,99% | 0,15 | 5,17 | 5,02 | 5,02 | 5,40 | 5M | 2.885 |
| 17/12/2020 | 0,00% | 0,00 | 5,02 | 5,02 | 4,99 | 5,08 | 1M | 728 |
| 16/12/2020 | 1,62% | 0,08 | 5,02 | 4,97 | 4,92 | 5,05 | 2M | 1.208 |
| 15/12/2020 | 1,86% | 0,09 | 4,94 | 4,85 | 4,83 | 4,97 | 1M | 784 |
| 14/12/2020 | 0,00% | 0,00 | 4,85 | 4,85 | 4,79 | 4,87 | 1M | 650 |
| 11/12/2020 | 0,62% | 0,03 | 4,85 | 4,82 | 4,74 | 4,87 | 1M | 771 |
| 10/12/2020 | 0,42% | 0,02 | 4,82 | 4,86 | 4,77 | 4,89 | 2M | 993 |
| 09/12/2020 | -1,03% | -0,05 | 4,80 | 4,85 | 4,76 | 4,91 | 2M | 1.115 |
| 08/12/2020 | 0,00% | 0,00 | 4,85 | 4,87 | 4,80 | 4,93 | 2M | 911 |
| 07/12/2020 | -1,22% | -0,06 | 4,85 | 4,94 | 4,82 | 4,98 | 2M | 1.418 |
| 04/12/2020 | 0,61% | 0,03 | 4,91 | 4,95 | 4,86 | 4,99 | 2M | 838 |
| 03/12/2020 | -2,79% | -0,14 | 4,88 | 5,05 | 4,87 | 5,13 | 4M | 2.378 |
| 02/12/2020 | -3,09% | -0,16 | 5,02 | 5,21 | 5,02 | 5,24 | 2M | 1.155 |
| 01/12/2020 | 2,17% | 0,11 | 5,18 | 5,10 | 5,07 | 5,23 | 2M | 1.340 |
| 30/11/2020 | 0,80% | 0,04 | 5,07 | 5,07 | 4,98 | 5,12 | 2M | 1.120 |
| 27/11/2020 | 3,93% | 0,19 | 5,03 | 4,85 | 4,85 | 5,08 | 4M | 1.754 |
| 26/11/2020 | 3,20% | 0,15 | 4,84 | 4,69 | 4,68 | 4,88 | 3M | 1.386 |
| 25/11/2020 | -0,85% | -0,04 | 4,69 | 4,73 | 4,63 | 4,75 | 2M | 1.425 |
| 24/11/2020 | -0,21% | -0,01 | 4,73 | 4,74 | 4,68 | 4,78 | 1M | 688 |
| 23/11/2020 | 0,64% | 0,03 | 4,74 | 4,77 | 4,66 | 4,78 | 2M | 803 |
| 20/11/2020 | 0,86% | 0,04 | 4,71 | 4,71 | 4,62 | 4,72 | 2M | 1.071 |
| 19/11/2020 | -2,51% | -0,12 | 4,67 | 4,78 | 4,67 | 4,79 | 1M | 740 |
| 18/11/2020 | 1,27% | 0,06 | 4,79 | 4,73 | 4,72 | 4,80 | 1M | 624 |
| 17/11/2020 | -2,47% | -0,12 | 4,73 | 4,90 | 4,72 | 4,93 | 3M | 1.977 |
| 16/11/2020 | -0,82% | -0,04 | 4,85 | 4,92 | 4,80 | 4,99 | 2M | 1.004 |
| 13/11/2020 | 3,16% | 0,15 | 4,89 | 4,74 | 4,71 | 4,90 | 3M | 1.400 |
| 12/11/2020 | 1,94% | 0,09 | 4,74 | 4,66 | 4,58 | 4,74 | 2M | 1.026 |
| 11/11/2020 | -0,43% | -0,02 | 4,65 | 4,70 | 4,61 | 4,74 | 2M | 1.200 |
| 10/11/2020 | -1,68% | -0,08 | 4,67 | 4,75 | 4,66 | 4,79 | 2M | 1.261 |
| 09/11/2020 | -0,84% | -0,04 | 4,75 | 4,85 | 4,60 | 4,87 | 3M | 1.890 |
| 06/11/2020 | -1,84% | -0,09 | 4,79 | 4,88 | 4,76 | 4,94 | 2M | 1.324 |
| 05/11/2020 | 0,21% | 0,01 | 4,88 | 4,89 | 4,73 | 4,94 | 3M | 1.430 |
| 04/11/2020 | 0,62% | 0,03 | 4,87 | 4,84 | 4,78 | 4,96 | 1M | 667 |
| 03/11/2020 | 0,62% | 0,03 | 4,84 | 4,81 | 4,77 | 4,92 | 2M | 1.305 |
| 30/10/2020 | -0,41% | -0,02 | 4,81 | 4,80 | 4,75 | 4,94 | 2M | 955 |
| 29/10/2020 | 1,47% | 0,07 | 4,83 | 4,78 | 4,72 | 4,87 | 2M | 1.008 |
| 28/10/2020 | -5,56% | -0,28 | 4,76 | 5,02 | 4,61 | 5,02 | 4M | 1.958 |
| 27/10/2020 | -1,37% | -0,07 | 5,04 | 5,11 | 5,03 | 5,17 | 1M | 878 |
| 26/10/2020 | -0,97% | -0,05 | 5,11 | 5,28 | 5,06 | 5,28 | 2M | 1.150 |
| 23/10/2020 | -0,19% | -0,01 | 5,16 | 5,16 | 5,08 | 5,19 | 2M | 991 |
| 22/10/2020 | 0,78% | 0,04 | 5,17 | 5,13 | 5,10 | 5,20 | 918K | 545 |
| 21/10/2020 | -1,72% | -0,09 | 5,13 | 5,20 | 5,10 | 5,20 | 2M | 920 |
| 20/10/2020 | 1,75% | 0,09 | 5,22 | 5,15 | 5,13 | 5,22 | 1M | 766 |
| 19/10/2020 | -3,21% | -0,17 | 5,13 | 5,30 | 5,12 | 5,42 | 2M | 1.416 |
| 16/10/2020 | 2,32% | 0,12 | 5,30 | 5,18 | 5,16 | 5,41 | 3M | 1.540 |
| 15/10/2020 | 0,00% | 0,00 | 5,18 | 5,15 | 5,05 | 5,22 | 3M | 1.299 |
| 14/10/2020 | 0,00% | 0,00 | 5,18 | 5,18 | 5,10 | 5,25 | 1M | 833 |
| 13/10/2020 | 3,19% | 0,16 | 5,18 | 5,04 | 5,03 | 5,19 | 2M | 954 |
| 09/10/2020 | -2,71% | -0,14 | 5,02 | 5,16 | 5,01 | 5,16 | 2M | 1.280 |
| 08/10/2020 | 2,38% | 0,12 | 5,16 | 5,06 | 5,04 | 5,19 | 1M | 802 |
| 07/10/2020 | 1,00% | 0,05 | 5,04 | 4,98 | 4,98 | 5,17 | 2M | 1.125 |
| 06/10/2020 | -1,38% | -0,07 | 4,99 | 5,02 | 4,96 | 5,11 | 2M | 1.047 |
| 05/10/2020 | 1,81% | 0,09 | 5,06 | 4,98 | 4,98 | 5,08 | 1M | 639 |
| 02/10/2020 | -3,12% | -0,16 | 4,97 | 5,12 | 4,96 | 5,12 | 2M | 1.044 |
| 01/10/2020 | 1,58% | 0,08 | 5,13 | 5,05 | 4,98 | 5,20 | 3M | 1.210 |
| 30/09/2020 | -0,20% | -0,01 | 5,05 | 5,08 | 4,96 | 5,14 | 2M | 1.201 |
| 29/09/2020 | 0,20% | 0,01 | 5,06 | 5,05 | 5,05 | 5,25 | 1M | 955 |
| 28/09/2020 | -3,81% | -0,20 | 5,05 | 5,29 | 5,04 | 5,29 | 2M | 1.052 |
| 25/09/2020 | 4,79% | 0,24 | 5,25 | 5,03 | 5,02 | 5,25 | 1M | 823 |
| 24/09/2020 | -0,79% | -0,04 | 5,01 | 5,05 | 4,97 | 5,19 | 1M | 934 |
| 23/09/2020 | -0,39% | -0,02 | 5,05 | 5,09 | 4,92 | 5,11 | 2M | 943 |
| 22/09/2020 | -0,78% | -0,04 | 5,07 | 5,19 | 5,05 | 5,22 | 1M | 794 |
| 21/09/2020 | -4,31% | -0,23 | 5,11 | 5,37 | 5,07 | 5,37 | 2M | 1.059 |
| 18/09/2020 | -0,19% | -0,01 | 5,34 | 5,38 | 5,28 | 5,52 | 2M | 906 |
| 17/09/2020 | 1,33% | 0,07 | 5,35 | 5,28 | 5,15 | 5,35 | 1M | 747 |
| 16/09/2020 | -1,68% | -0,09 | 5,28 | 5,44 | 5,21 | 5,49 | 1M | 925 |
| 15/09/2020 | 3,87% | 0,20 | 5,37 | 5,18 | 5,15 | 5,38 | 1M | 854 |
| 14/09/2020 | 0,39% | 0,02 | 5,17 | 5,11 | 5,07 | 5,24 | 1M | 851 |
| 11/09/2020 | -2,65% | -0,14 | 5,15 | 5,21 | 5,11 | 5,25 | 1M | 660 |
| 10/09/2020 | 0,57% | 0,03 | 5,29 | 5,21 | 5,12 | 5,35 | 2M | 965 |
| 09/09/2020 | 0,77% | 0,04 | 5,26 | 5,27 | 5,16 | 5,32 | 1M | 835 |
| 08/09/2020 | -3,33% | -0,18 | 5,22 | 5,40 | 5,20 | 5,40 | 2M | 1.122 |
| 04/09/2020 | 0,93% | 0,05 | 5,40 | 5,41 | 5,24 | 5,41 | 1M | 727 |
| 03/09/2020 | -1,65% | -0,09 | 5,35 | 5,41 | 5,29 | 5,53 | 2M | 1.137 |
| 02/09/2020 | -2,51% | -0,14 | 5,44 | 5,58 | 5,36 | 5,60 | 2M | 1.353 |
| 01/09/2020 | 3,33% | 0,18 | 5,58 | 5,44 | 5,38 | 5,60 | 2M | 915 |
| 31/08/2020 | -2,35% | -0,13 | 5,40 | 5,55 | 5,36 | 5,61 | 1M | 738 |
| 28/08/2020 | 0,36% | 0,02 | 5,53 | 5,51 | 5,42 | 5,56 | 1M | 635 |
| 27/08/2020 | -0,72% | -0,04 | 5,51 | 5,55 | 5,46 | 5,60 | 813K | 535 |
| 26/08/2020 | 0,54% | 0,03 | 5,55 | 5,47 | 5,43 | 5,64 | 2M | 959 |
| 25/08/2020 | -1,43% | -0,08 | 5,52 | 5,65 | 5,47 | 5,69 | 2M | 794 |
| 24/08/2020 | -1,23% | -0,07 | 5,60 | 5,76 | 5,60 | 5,76 | 2M | 941 |
| 21/08/2020 | 0,35% | 0,02 | 5,67 | 5,70 | 5,47 | 5,70 | 2M | 1.172 |
| 20/08/2020 | -2,59% | -0,15 | 5,65 | 5,86 | 5,64 | 5,95 | 4M | 2.180 |
| 19/08/2020 | 4,13% | 0,23 | 5,80 | 5,57 | 5,57 | 6,00 | 6M | 3.000 |
| 18/08/2020 | 5,69% | 0,30 | 5,57 | 5,39 | 5,28 | 5,60 | 5M | 2.212 |
| 17/08/2020 | 1,54% | 0,08 | 5,27 | 5,14 | 5,06 | 5,30 | 2M | 1.600 |
| 14/08/2020 | 1,76% | 0,09 | 5,19 | 5,15 | 5,08 | 5,29 | 2M | 1.413 |
| 13/08/2020 | 2,41% | 0,12 | 5,10 | 4,98 | 4,91 | 5,19 | 3M | 2.025 |
| 12/08/2020 | 1,63% | 0,08 | 4,98 | 4,93 | 4,83 | 5,00 | 2M | 1.538 |
| 11/08/2020 | 3,16% | 0,15 | 4,90 | 4,75 | 4,71 | 4,93 | 2M | 1.305 |
| 10/08/2020 | 0,85% | 0,04 | 4,75 | 4,74 | 4,67 | 4,79 | 961K | 811 |
| 07/08/2020 | -0,42% | -0,02 | 4,71 | 4,67 | 4,66 | 4,80 | 1M | 1.101 |
| 06/08/2020 | 2,16% | 0,10 | 4,73 | 4,63 | 4,56 | 4,78 | 2M | 1.408 |
| 05/08/2020 | 7,67% | 0,33 | 4,63 | 4,30 | 4,29 | 4,68 | 4M | 2.823 |
| 04/08/2020 | 0,47% | 0,02 | 4,30 | 4,33 | 4,13 | 4,33 | 953K | 717 |
| 03/08/2020 | 1,90% | 0,08 | 4,28 | 4,28 | 4,22 | 4,35 | 923K | 636 |
| 31/07/2020 | -3,23% | -0,14 | 4,20 | 4,34 | 4,20 | 4,38 | 1M | 809 |
| 30/07/2020 | 0,23% | 0,01 | 4,34 | 4,33 | 4,21 | 4,40 | 868K | 590 |
| 29/07/2020 | -0,92% | -0,04 | 4,33 | 4,37 | 4,30 | 4,37 | 829K | 534 |
| 28/07/2020 | -0,23% | -0,01 | 4,37 | 4,42 | 4,30 | 4,42 | 735K | 581 |
| 27/07/2020 | -0,45% | -0,02 | 4,38 | 4,43 | 4,36 | 4,44 | 551K | 407 |
| 24/07/2020 | 0,92% | 0,04 | 4,40 | 4,35 | 4,33 | 4,45 | 2M | 1.005 |
| 23/07/2020 | 0,46% | 0,02 | 4,36 | 4,35 | 4,31 | 4,41 | 1M | 765 |
| 22/07/2020 | 0,70% | 0,03 | 4,34 | 4,35 | 4,30 | 4,45 | 2M | 1.215 |
| 21/07/2020 | -0,69% | -0,03 | 4,31 | 4,35 | 4,24 | 4,38 | 1M | 1.309 |
| 20/07/2020 | 1,64% | 0,07 | 4,34 | 4,27 | 4,23 | 4,37 | 2M | 1.266 |
| 17/07/2020 | 1,67% | 0,07 | 4,27 | 4,20 | 4,20 | 4,30 | 971K | 638 |
| 16/07/2020 | -1,18% | -0,05 | 4,20 | 4,25 | 4,20 | 4,31 | 702K | 406 |
| 15/07/2020 | 1,19% | 0,05 | 4,25 | 4,20 | 4,14 | 4,30 | 2M | 1.217 |
| 14/07/2020 | 2,94% | 0,12 | 4,20 | 4,10 | 4,03 | 4,20 | 981K | 681 |
| 13/07/2020 | -2,39% | -0,10 | 4,08 | 4,18 | 4,07 | 4,21 | 1M | 948 |
| 10/07/2020 | -1,42% | -0,06 | 4,18 | 4,24 | 4,16 | 4,24 | 1M | 517 |
| 09/07/2020 | - | - | 4,24 | 4,30 | 4,20 | 4,31 | 849K | 878 |
Date,Open,High,Low,Close,Volume
21-Jan-21,6.21,6.43,5.92,6.00,4616017
20-Jan-21,6.32,6.42,6.22,6.27,1296154
19-Jan-21,6.34,6.45,6.17,6.21,1718926
18-Jan-21,6.32,6.42,6.17,6.24,2668872
15-Jan-21,6.19,6.40,6.10,6.35,1998757
14-Jan-21,6.17,6.30,6.10,6.14,1301912
13-Jan-21,6.26,6.40,6.06,6.13,2290480
12-Jan-21,6.03,6.29,5.94,6.26,1697313
11-Jan-21,5.91,6.30,5.85,6.03,2176204
08-Jan-21,5.63,5.95,5.63,5.91,2674793
07-Jan-21,5.45,5.80,5.42,5.63,3570445
06-Jan-21,5.28,5.45,5.24,5.40,1636191
05-Jan-21,5.33,5.39,5.22,5.33,1177377
04-Jan-21,5.44,5.49,5.28,5.33,1338047
30-Dec-20,5.21,5.43,5.21,5.39,1708403
29-Dec-20,5.10,5.22,5.10,5.21,886654
28-Dec-20,5.11,5.15,5.08,5.09,849026
23-Dec-20,5.20,5.24,5.09,5.11,1249558
22-Dec-20,5.14,5.25,5.05,5.22,1773010
21-Dec-20,5.02,5.13,5.01,5.09,1252738
18-Dec-20,5.02,5.40,5.02,5.17,5316092
17-Dec-20,5.02,5.08,4.99,5.02,1197420
16-Dec-20,4.97,5.05,4.92,5.02,2169155
15-Dec-20,4.85,4.97,4.83,4.94,1414394
14-Dec-20,4.85,4.87,4.79,4.85,1029477
11-Dec-20,4.82,4.87,4.74,4.85,1409013
10-Dec-20,4.86,4.89,4.77,4.82,1769285
09-Dec-20,4.85,4.91,4.76,4.80,1917781
08-Dec-20,4.87,4.93,4.80,4.85,1687654
07-Dec-20,4.94,4.98,4.82,4.85,2183406
04-Dec-20,4.95,4.99,4.86,4.91,1857974
03-Dec-20,5.05,5.13,4.87,4.88,4344028
02-Dec-20,5.21,5.24,5.02,5.02,2067167
01-Dec-20,5.10,5.23,5.07,5.18,2351687
30-Nov-20,5.07,5.12,4.98,5.07,2333636
27-Nov-20,4.85,5.08,4.85,5.03,3554642
26-Nov-20,4.69,4.88,4.68,4.84,2628869
25-Nov-20,4.73,4.75,4.63,4.69,2482506
24-Nov-20,4.74,4.78,4.68,4.73,1146701
23-Nov-20,4.77,4.78,4.66,4.74,1575458
20-Nov-20,4.71,4.72,4.62,4.71,1668019
19-Nov-20,4.78,4.79,4.67,4.67,1366326
18-Nov-20,4.73,4.80,4.72,4.79,1358266
17-Nov-20,4.90,4.93,4.72,4.73,3135236
16-Nov-20,4.92,4.99,4.80,4.85,1881829
13-Nov-20,4.74,4.90,4.71,4.89,2685750
12-Nov-20,4.66,4.74,4.58,4.74,2017530
11-Nov-20,4.70,4.74,4.61,4.65,1889271
10-Nov-20,4.75,4.79,4.66,4.67,2391910
09-Nov-20,4.85,4.87,4.60,4.75,3472142
06-Nov-20,4.88,4.94,4.76,4.79,2240217
05-Nov-20,4.89,4.94,4.73,4.88,2655798
04-Nov-20,4.84,4.96,4.78,4.87,1130465
03-Nov-20,4.81,4.92,4.77,4.84,2221207
30-Oct-20,4.80,4.94,4.75,4.81,1603049
29-Oct-20,4.78,4.87,4.72,4.83,1725490
28-Oct-20,5.02,5.02,4.61,4.76,4282112
27-Oct-20,5.11,5.17,5.03,5.04,1306145
26-Oct-20,5.28,5.28,5.06,5.11,2174106
23-Oct-20,5.16,5.19,5.08,5.16,1617751
22-Oct-20,5.13,5.20,5.10,5.17,918291
21-Oct-20,5.20,5.20,5.10,5.13,1595370
20-Oct-20,5.15,5.22,5.13,5.22,1432282
19-Oct-20,5.30,5.42,5.12,5.13,2382485
16-Oct-20,5.18,5.41,5.16,5.30,2813862
15-Oct-20,5.15,5.22,5.05,5.18,2544570
14-Oct-20,5.18,5.25,5.10,5.18,1365875
13-Oct-20,5.04,5.19,5.03,5.18,1903948
09-Oct-20,5.16,5.16,5.01,5.02,2245195
08-Oct-20,5.06,5.19,5.04,5.16,1254690
07-Oct-20,4.98,5.17,4.98,5.04,1859334
06-Oct-20,5.02,5.11,4.96,4.99,1835629
05-Oct-20,4.98,5.08,4.98,5.06,1144898
02-Oct-20,5.12,5.12,4.96,4.97,2036053
01-Oct-20,5.05,5.20,4.98,5.13,2569660
30-Sep-20,5.08,5.14,4.96,5.05,2289315
29-Sep-20,5.05,5.25,5.05,5.06,1343099
28-Sep-20,5.29,5.29,5.04,5.05,1572094
25-Sep-20,5.03,5.25,5.02,5.25,1437660
24-Sep-20,5.05,5.19,4.97,5.01,1417984
23-Sep-20,5.09,5.11,4.92,5.05,1627835
22-Sep-20,5.19,5.22,5.05,5.07,1188259
21-Sep-20,5.37,5.37,5.07,5.11,1931840
18-Sep-20,5.38,5.52,5.28,5.34,1707223
17-Sep-20,5.28,5.35,5.15,5.35,1393271
16-Sep-20,5.44,5.49,5.21,5.28,1485579
15-Sep-20,5.18,5.38,5.15,5.37,1208890
14-Sep-20,5.11,5.24,5.07,5.17,1383300
11-Sep-20,5.21,5.25,5.11,5.15,1049065
10-Sep-20,5.21,5.35,5.12,5.29,1892538
09-Sep-20,5.27,5.32,5.16,5.26,1379040
08-Sep-20,5.40,5.40,5.20,5.22,1703592
04-Sep-20,5.41,5.41,5.24,5.40,1309461
03-Sep-20,5.41,5.53,5.29,5.35,2059687
02-Sep-20,5.58,5.60,5.36,5.44,2054721
01-Sep-20,5.44,5.60,5.38,5.58,1540305
31-Aug-20,5.55,5.61,5.36,5.40,1306823
28-Aug-20,5.51,5.56,5.42,5.53,1154895
27-Aug-20,5.55,5.60,5.46,5.51,813185
26-Aug-20,5.47,5.64,5.43,5.55,1773897
25-Aug-20,5.65,5.69,5.47,5.52,1546556
24-Aug-20,5.76,5.76,5.60,5.60,1908301
21-Aug-20,5.70,5.70,5.47,5.67,2109461
20-Aug-20,5.86,5.95,5.64,5.65,4442195
19-Aug-20,5.57,6.00,5.57,5.80,5633370
18-Aug-20,5.39,5.60,5.28,5.57,4764134
17-Aug-20,5.14,5.30,5.06,5.27,2150397
14-Aug-20,5.15,5.29,5.08,5.19,2235993
13-Aug-20,4.98,5.19,4.91,5.10,2961490
12-Aug-20,4.93,5.00,4.83,4.98,2068965
11-Aug-20,4.75,4.93,4.71,4.90,1732718
10-Aug-20,4.74,4.79,4.67,4.75,961244
07-Aug-20,4.67,4.80,4.66,4.71,1413575
06-Aug-20,4.63,4.78,4.56,4.73,2264957
05-Aug-20,4.30,4.68,4.29,4.63,3776717
04-Aug-20,4.33,4.33,4.13,4.30,953343
03-Aug-20,4.28,4.35,4.22,4.28,922961
31-Jul-20,4.34,4.38,4.20,4.20,1053508
30-Jul-20,4.33,4.40,4.21,4.34,867851
29-Jul-20,4.37,4.37,4.30,4.33,828950
28-Jul-20,4.42,4.42,4.30,4.37,734572
27-Jul-20,4.43,4.44,4.36,4.38,551163
24-Jul-20,4.35,4.45,4.33,4.40,1570147
23-Jul-20,4.35,4.41,4.31,4.36,1092110
22-Jul-20,4.35,4.45,4.30,4.34,1745578
21-Jul-20,4.35,4.38,4.24,4.31,1450596
20-Jul-20,4.27,4.37,4.23,4.34,1604524
17-Jul-20,4.20,4.30,4.20,4.27,970663
16-Jul-20,4.25,4.31,4.20,4.20,701741
15-Jul-20,4.20,4.30,4.14,4.25,1739830
14-Jul-20,4.10,4.20,4.03,4.20,981248
13-Jul-20,4.18,4.21,4.07,4.08,1220796
10-Jul-20,4.24,4.24,4.16,4.18,1029363
09-Jul-20,4.30,4.31,4.20,4.24,849364
*exoneração de responsabilidade e termos de uso