Cotação atual, histórico e gráfico do papel: LLIS3
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 |
| 10/08/2020 | -2,75% | -0,15 | 5,31 | 5,67 | 5,26 | 5,75 | 2M | 706 |
| 07/08/2020 | -0,73% | -0,04 | 5,46 | 5,55 | 5,43 | 5,58 | 520K | 260 |
| 06/08/2020 | 3,77% | 0,20 | 5,50 | 5,40 | 5,31 | 5,55 | 848K | 446 |
| 05/08/2020 | 0,76% | 0,04 | 5,30 | 5,39 | 5,24 | 5,46 | 497K | 384 |
| 04/08/2020 | -2,59% | -0,14 | 5,26 | 5,41 | 5,17 | 5,42 | 928K | 535 |
| 03/08/2020 | -3,05% | -0,17 | 5,40 | 5,68 | 5,40 | 5,70 | 1M | 658 |
| 31/07/2020 | -4,30% | -0,25 | 5,57 | 5,93 | 5,57 | 5,93 | 1M | 548 |
| 30/07/2020 | 6,40% | 0,35 | 5,82 | 5,47 | 5,41 | 5,95 | 3M | 1.034 |
| 29/07/2020 | -0,73% | -0,04 | 5,47 | 5,52 | 5,40 | 5,58 | 1M | 506 |
| 28/07/2020 | -1,96% | -0,11 | 5,51 | 5,55 | 5,50 | 5,67 | 696K | 442 |
| 27/07/2020 | 0,36% | 0,02 | 5,62 | 5,79 | 5,57 | 5,79 | 841K | 410 |
|
|
| 24/07/2020 | -0,53% | -0,03 | 5,60 | 5,76 | 5,42 | 5,76 | 1M | 513 |
| 23/07/2020 | -2,26% | -0,13 | 5,63 | 5,75 | 5,62 | 5,83 | 1M | 471 |
| 22/07/2020 | -3,03% | -0,18 | 5,76 | 5,94 | 5,72 | 5,95 | 1M | 520 |
| 21/07/2020 | 1,37% | 0,08 | 5,94 | 5,95 | 5,87 | 6,04 | 1M | 550 |
| 20/07/2020 | -1,18% | -0,07 | 5,86 | 6,00 | 5,77 | 6,01 | 2M | 630 |
| 17/07/2020 | 3,85% | 0,22 | 5,93 | 5,80 | 5,79 | 6,02 | 2M | 761 |
| 16/07/2020 | -1,89% | -0,11 | 5,71 | 5,80 | 5,69 | 5,85 | 2M | 1.066 |
| 15/07/2020 | -5,98% | -0,37 | 5,82 | 6,11 | 5,50 | 6,28 | 6M | 2.519 |
| 14/07/2020 | -2,98% | -0,19 | 6,19 | 6,39 | 5,93 | 6,50 | 3M | 1.280 |
| 13/07/2020 | -0,78% | -0,05 | 6,38 | 6,50 | 6,37 | 6,77 | 5M | 1.340 |
| 10/07/2020 | -0,31% | -0,02 | 6,43 | 6,50 | 6,30 | 6,50 | 1M | 704 |
| 09/07/2020 | -1,98% | -0,13 | 6,45 | 6,60 | 6,41 | 6,60 | 1M | 503 |
| 08/07/2020 | -1,35% | -0,09 | 6,58 | 6,71 | 6,54 | 6,75 | 2M | 600 |
| 07/07/2020 | -1,91% | -0,13 | 6,67 | 6,84 | 6,65 | 6,87 | 2M | 720 |
| 06/07/2020 | 2,87% | 0,19 | 6,80 | 6,75 | 6,43 | 6,89 | 3M | 1.274 |
| 03/07/2020 | -2,07% | -0,14 | 6,61 | 6,75 | 6,61 | 6,76 | 2M | 662 |
| 02/07/2020 | -2,46% | -0,17 | 6,75 | 7,01 | 6,65 | 7,10 | 2M | 793 |
| 01/07/2020 | 0,29% | 0,02 | 6,92 | 6,90 | 6,90 | 7,10 | 896K | 438 |
| 30/06/2020 | -2,13% | -0,15 | 6,90 | 6,91 | 6,89 | 7,07 | 946K | 530 |
| 29/06/2020 | -1,81% | -0,13 | 7,05 | 7,25 | 6,53 | 7,29 | 2M | 577 |
| 26/06/2020 | -2,71% | -0,20 | 7,18 | 7,35 | 7,10 | 7,36 | 1M | 469 |
| 25/06/2020 | -0,27% | -0,02 | 7,38 | 7,44 | 7,31 | 7,45 | 662K | 294 |
| 24/06/2020 | -3,27% | -0,25 | 7,40 | 7,62 | 7,25 | 7,62 | 1M | 450 |
| 23/06/2020 | -2,42% | -0,19 | 7,65 | 8,01 | 7,52 | 8,14 | 2M | 636 |
| 22/06/2020 | 5,66% | 0,42 | 7,84 | 7,52 | 7,52 | 8,00 | 3M | 1.059 |
| 19/06/2020 | 0,95% | 0,07 | 7,42 | 7,49 | 7,32 | 7,60 | 1M | 591 |
| 18/06/2020 | -1,34% | -0,10 | 7,35 | 7,46 | 7,30 | 7,60 | 2M | 662 |
| 17/06/2020 | 1,36% | 0,10 | 7,45 | 7,40 | 7,25 | 7,58 | 934K | 373 |
| 16/06/2020 | 2,51% | 0,18 | 7,35 | 7,55 | 7,20 | 7,75 | 2M | 752 |
| 15/06/2020 | -4,02% | -0,30 | 7,17 | 7,27 | 7,06 | 7,49 | 2M | 686 |
| 12/06/2020 | -5,44% | -0,43 | 7,47 | 7,45 | 7,21 | 7,80 | 3M | 1.051 |
| 10/06/2020 | -7,06% | -0,60 | 7,90 | 8,70 | 7,90 | 8,75 | 4M | 1.562 |
| 09/06/2020 | 1,80% | 0,15 | 8,50 | 8,30 | 7,92 | 8,84 | 7M | 1.559 |
| 08/06/2020 | 5,70% | 0,45 | 8,35 | 7,90 | 7,12 | 8,50 | 11M | 3.349 |
| 05/06/2020 | -10,23% | -0,90 | 7,90 | 9,00 | 7,03 | 9,15 | 15M | 4.355 |
| 04/06/2020 | 4,64% | 0,39 | 8,80 | 8,60 | 8,51 | 9,20 | 8M | 2.565 |
| 03/06/2020 | 28,79% | 1,88 | 8,41 | 6,82 | 6,82 | 8,77 | 9M | 3.108 |
| 02/06/2020 | 11,62% | 0,68 | 6,53 | 6,00 | 5,97 | 6,56 | 3M | 1.630 |
| 01/06/2020 | 1,74% | 0,10 | 5,85 | 5,78 | 5,75 | 5,99 | 1M | 639 |
| 29/05/2020 | -1,03% | -0,06 | 5,75 | 5,70 | 5,56 | 5,80 | 856K | 369 |
| 28/05/2020 | 1,93% | 0,11 | 5,81 | 5,75 | 5,49 | 5,84 | 1M | 706 |
| 27/05/2020 | 7,75% | 0,41 | 5,70 | 5,37 | 5,29 | 5,71 | 2M | 784 |
| 26/05/2020 | 2,52% | 0,13 | 5,29 | 5,48 | 5,08 | 5,48 | 1M | 631 |
| 25/05/2020 | 1,98% | 0,10 | 5,16 | 5,18 | 5,16 | 5,41 | 1M | 535 |
| 22/05/2020 | -2,88% | -0,15 | 5,06 | 5,26 | 4,98 | 5,34 | 1M | 471 |
| 21/05/2020 | 4,62% | 0,23 | 5,21 | 5,01 | 5,01 | 5,33 | 1M | 728 |
| 20/05/2020 | 3,32% | 0,16 | 4,98 | 4,87 | 4,87 | 5,11 | 792K | 485 |
| 19/05/2020 | 5,01% | 0,23 | 4,82 | 4,70 | 4,65 | 5,14 | 1M | 726 |
| 18/05/2020 | 4,79% | 0,21 | 4,59 | 4,50 | 4,50 | 4,80 | 891K | 516 |
| 15/05/2020 | -1,79% | -0,08 | 4,38 | 4,46 | 4,34 | 4,59 | 389K | 331 |
| 14/05/2020 | -2,19% | -0,10 | 4,46 | 4,56 | 4,35 | 4,67 | 768K | 739 |
| 13/05/2020 | -4,60% | -0,22 | 4,56 | 4,90 | 4,35 | 4,90 | 1M | 694 |
| 12/05/2020 | -2,85% | -0,14 | 4,78 | 4,95 | 4,78 | 5,17 | 802K | 424 |
| 11/05/2020 | -4,84% | -0,25 | 4,92 | 5,20 | 4,91 | 5,25 | 658K | 477 |
| 08/05/2020 | -8,82% | -0,50 | 5,17 | 5,85 | 5,17 | 5,85 | 2M | 958 |
| 07/05/2020 | 0,71% | 0,04 | 5,67 | 5,75 | 5,42 | 5,89 | 481K | 250 |
| 06/05/2020 | -1,05% | -0,06 | 5,63 | 5,72 | 5,42 | 5,76 | 509K | 247 |
| 05/05/2020 | -2,23% | -0,13 | 5,69 | 5,86 | 5,65 | 6,08 | 2M | 645 |
| 04/05/2020 | -4,43% | -0,27 | 5,82 | 5,88 | 5,59 | 5,90 | 1M | 527 |
| 30/04/2020 | -6,74% | -0,44 | 6,09 | 6,49 | 6,09 | 6,49 | 1M | 557 |
| 29/04/2020 | 3,98% | 0,25 | 6,53 | 6,26 | 6,26 | 6,60 | 1M | 641 |
| 28/04/2020 | 5,55% | 0,33 | 6,28 | 6,15 | 6,03 | 6,30 | 1M | 416 |
| 27/04/2020 | 0,85% | 0,05 | 5,95 | 6,02 | 5,95 | 6,32 | 742K | 420 |
| 24/04/2020 | -9,23% | -0,60 | 5,90 | 6,39 | 5,70 | 6,39 | 2M | 795 |
| 23/04/2020 | -0,91% | -0,06 | 6,50 | 6,61 | 6,50 | 7,00 | 1M | 622 |
| 22/04/2020 | 3,63% | 0,23 | 6,56 | 6,33 | 6,33 | 6,67 | 1M | 376 |
| 20/04/2020 | -0,47% | -0,03 | 6,33 | 6,19 | 6,00 | 6,48 | 677K | 350 |
| 17/04/2020 | -0,16% | -0,01 | 6,36 | 6,60 | 6,36 | 6,71 | 943K | 592 |
| 16/04/2020 | 0,95% | 0,06 | 6,37 | 6,51 | 6,23 | 6,74 | 907K | 416 |
| 15/04/2020 | 5,34% | 0,32 | 6,31 | 5,80 | 5,66 | 6,80 | 2M | 693 |
| 14/04/2020 | 6,96% | 0,39 | 5,99 | 5,83 | 5,71 | 6,10 | 1M | 657 |
| 13/04/2020 | -2,61% | -0,15 | 5,60 | 5,70 | 5,42 | 5,88 | 1M | 476 |
| 09/04/2020 | 1,95% | 0,11 | 5,75 | 5,77 | 5,64 | 6,34 | 2M | 894 |
| 08/04/2020 | 1,99% | 0,11 | 5,64 | 5,60 | 5,33 | 5,78 | 1M | 990 |
| 07/04/2020 | 9,50% | 0,48 | 5,53 | 5,45 | 5,30 | 5,84 | 1M | 738 |
| 06/04/2020 | 3,48% | 0,17 | 5,05 | 5,37 | 5,00 | 5,78 | 2M | 943 |
| 03/04/2020 | -2,98% | -0,15 | 4,88 | 5,21 | 4,66 | 5,32 | 1M | 569 |
| 02/04/2020 | -1,37% | -0,07 | 5,03 | 5,38 | 5,00 | 5,40 | 1M | 520 |
| 01/04/2020 | -13,71% | -0,81 | 5,10 | 5,39 | 4,90 | 5,42 | 2M | 949 |
| 31/03/2020 | -12,05% | -0,81 | 5,91 | 6,81 | 5,91 | 7,10 | 2M | 1.142 |
| 30/03/2020 | -8,57% | -0,63 | 6,72 | 7,49 | 6,51 | 8,08 | 3M | 1.063 |
| 27/03/2020 | 21,49% | 1,30 | 7,35 | 5,70 | 5,42 | 7,63 | 4M | 1.382 |
| 26/03/2020 | 42,69% | 1,81 | 6,05 | 4,27 | 4,14 | 6,59 | 3M | 1.281 |
| 25/03/2020 | 9,84% | 0,38 | 4,24 | 4,20 | 3,89 | 4,50 | 4M | 1.680 |
| 24/03/2020 | -1,03% | -0,04 | 3,86 | 4,21 | 3,85 | 4,36 | 1M | 591 |
| 23/03/2020 | -7,58% | -0,32 | 3,90 | 4,25 | 3,70 | 4,35 | 465K | 250 |
| 20/03/2020 | -6,22% | -0,28 | 4,22 | 5,01 | 4,21 | 5,50 | 1M | 569 |
| 19/03/2020 | -7,79% | -0,38 | 4,50 | 4,79 | 3,61 | 5,02 | 936K | 582 |
| 18/03/2020 | -34,93% | -2,62 | 4,88 | 6,98 | 4,75 | 6,98 | 807K | 443 |
| 17/03/2020 | -7,41% | -0,60 | 7,50 | 8,40 | 7,50 | 8,60 | 1M | 420 |
| 16/03/2020 | -23,58% | -2,50 | 8,10 | 9,79 | 8,10 | 9,79 | 945K | 280 |
| 13/03/2020 | 6,11% | 0,61 | 10,60 | 10,71 | 9,79 | 11,00 | 1M | 293 |
| 12/03/2020 | -16,75% | -2,01 | 9,99 | 10,02 | 8,81 | 10,20 | 677K | 151 |
| 11/03/2020 | -9,09% | -1,20 | 12,00 | 12,86 | 11,65 | 12,99 | 623K | 141 |
| 10/03/2020 | 5,60% | 0,70 | 13,20 | 13,00 | 12,12 | 13,50 | 694K | 177 |
| 09/03/2020 | -8,69% | -1,19 | 12,50 | 12,97 | 11,72 | 12,97 | 1M | 269 |
| 06/03/2020 | -7,50% | -1,11 | 13,69 | 14,48 | 13,50 | 14,48 | 939K | 227 |
| 05/03/2020 | -2,63% | -0,40 | 14,80 | 15,20 | 14,52 | 15,28 | 996K | 232 |
| 04/03/2020 | 0,73% | 0,11 | 15,20 | 15,30 | 14,94 | 15,44 | 753K | 119 |
| 03/03/2020 | -3,08% | -0,48 | 15,09 | 15,57 | 15,01 | 15,89 | 772K | 148 |
| 02/03/2020 | 2,57% | 0,39 | 15,57 | 15,22 | 15,22 | 15,79 | 783K | 191 |
| 28/02/2020 | 0,20% | 0,03 | 15,18 | 15,00 | 14,45 | 15,75 | 2M | 440 |
| 27/02/2020 | 1,00% | 0,15 | 15,15 | 14,90 | 14,55 | 15,37 | 971K | 294 |
| 26/02/2020 | -6,83% | -1,10 | 15,00 | 15,37 | 15,00 | 15,38 | 3M | 457 |
| 21/02/2020 | -5,13% | -0,87 | 16,10 | 16,52 | 16,10 | 16,88 | 2M | 350 |
| 20/02/2020 | -1,34% | -0,23 | 16,97 | 17,20 | 16,66 | 17,30 | 604K | 135 |
| 19/02/2020 | 2,99% | 0,50 | 17,20 | 16,75 | 16,51 | 17,20 | 2M | 427 |
| 18/02/2020 | 0,00% | 0,00 | 16,70 | 16,88 | 16,32 | 16,89 | 3M | 408 |
| 17/02/2020 | -1,47% | -0,25 | 16,70 | 17,00 | 16,50 | 17,00 | 1M | 229 |
| 14/02/2020 | 3,35% | 0,55 | 16,95 | 16,40 | 16,12 | 16,99 | 3M | 768 |
| 13/02/2020 | -2,55% | -0,43 | 16,40 | 16,66 | 16,20 | 16,83 | 1M | 330 |
| 12/02/2020 | 3,89% | 0,63 | 16,83 | 16,12 | 16,12 | 16,83 | 2M | 658 |
| 11/02/2020 | -0,55% | -0,09 | 16,20 | 16,26 | 16,16 | 16,89 | 2M | 307 |
| 10/02/2020 | -0,91% | -0,15 | 16,29 | 16,41 | 15,50 | 16,56 | 2M | 390 |
| 07/02/2020 | -3,29% | -0,56 | 16,44 | 17,00 | 16,26 | 17,00 | 3M | 320 |
| 06/02/2020 | -1,16% | -0,20 | 17,00 | 17,31 | 16,93 | 17,70 | 4M | 479 |
| 05/02/2020 | 0,12% | 0,02 | 17,20 | 17,35 | 17,16 | 17,70 | 2M | 534 |
| 04/02/2020 | 1,00% | 0,17 | 17,18 | 17,04 | 17,04 | 17,45 | 2M | 349 |
| 03/02/2020 | 0,06% | 0,01 | 17,01 | 17,01 | 16,95 | 17,39 | 2M | 435 |
| 31/01/2020 | -3,30% | -0,58 | 17,00 | 17,49 | 16,86 | 17,49 | 2M | 281 |
| 30/01/2020 | -1,07% | -0,19 | 17,58 | 17,51 | 17,00 | 17,69 | 3M | 386 |
| 29/01/2020 | 1,54% | 0,27 | 17,77 | 17,56 | 17,13 | 17,77 | 2M | 257 |
| 28/01/2020 | - | - | 17,50 | 17,26 | 16,85 | 17,88 | 3M | 529 |
Date,Open,High,Low,Close,Volume
10-Aug-20,5.67,5.75,5.26,5.31,1716562
07-Aug-20,5.55,5.58,5.43,5.46,519893
06-Aug-20,5.40,5.55,5.31,5.50,847515
05-Aug-20,5.39,5.46,5.24,5.30,496504
04-Aug-20,5.41,5.42,5.17,5.26,928227
03-Aug-20,5.68,5.70,5.40,5.40,1052620
31-Jul-20,5.93,5.93,5.57,5.57,1442452
30-Jul-20,5.47,5.95,5.41,5.82,2770709
29-Jul-20,5.52,5.58,5.40,5.47,1012448
28-Jul-20,5.55,5.67,5.50,5.51,696205
27-Jul-20,5.79,5.79,5.57,5.62,840931
24-Jul-20,5.76,5.76,5.42,5.60,1113765
23-Jul-20,5.75,5.83,5.62,5.63,1198369
22-Jul-20,5.94,5.95,5.72,5.76,1173605
21-Jul-20,5.95,6.04,5.87,5.94,1415777
20-Jul-20,6.00,6.01,5.77,5.86,1535403
17-Jul-20,5.80,6.02,5.79,5.93,2119960
16-Jul-20,5.80,5.85,5.69,5.71,2202660
15-Jul-20,6.11,6.28,5.50,5.82,6209033
14-Jul-20,6.39,6.50,5.93,6.19,3125050
13-Jul-20,6.50,6.77,6.37,6.38,5365065
10-Jul-20,6.50,6.50,6.30,6.43,1263180
09-Jul-20,6.60,6.60,6.41,6.45,1066937
08-Jul-20,6.71,6.75,6.54,6.58,2161269
07-Jul-20,6.84,6.87,6.65,6.67,2096673
06-Jul-20,6.75,6.89,6.43,6.80,3251782
03-Jul-20,6.75,6.76,6.61,6.61,1500322
02-Jul-20,7.01,7.10,6.65,6.75,2158592
01-Jul-20,6.90,7.10,6.90,6.92,895692
30-Jun-20,6.91,7.07,6.89,6.90,946152
29-Jun-20,7.25,7.29,6.53,7.05,1611238
26-Jun-20,7.35,7.36,7.10,7.18,1274897
25-Jun-20,7.44,7.45,7.31,7.38,661579
24-Jun-20,7.62,7.62,7.25,7.40,1050378
23-Jun-20,8.01,8.14,7.52,7.65,2046944
22-Jun-20,7.52,8.00,7.52,7.84,3281953
19-Jun-20,7.49,7.60,7.32,7.42,1370150
18-Jun-20,7.46,7.60,7.30,7.35,1690989
17-Jun-20,7.40,7.58,7.25,7.45,933656
16-Jun-20,7.55,7.75,7.20,7.35,1782393
15-Jun-20,7.27,7.49,7.06,7.17,2188785
12-Jun-20,7.45,7.80,7.21,7.47,2937102
10-Jun-20,8.70,8.75,7.90,7.90,3838895
09-Jun-20,8.30,8.84,7.92,8.50,6974251
08-Jun-20,7.90,8.50,7.12,8.35,10755623
05-Jun-20,9.00,9.15,7.03,7.90,14957942
04-Jun-20,8.60,9.20,8.51,8.80,7750255
03-Jun-20,6.82,8.77,6.82,8.41,9329257
02-Jun-20,6.00,6.56,5.97,6.53,3496492
01-Jun-20,5.78,5.99,5.75,5.85,1448112
29-May-20,5.70,5.80,5.56,5.75,856320
28-May-20,5.75,5.84,5.49,5.81,1422504
27-May-20,5.37,5.71,5.29,5.70,1717454
26-May-20,5.48,5.48,5.08,5.29,1156676
25-May-20,5.18,5.41,5.16,5.16,1156761
22-May-20,5.26,5.34,4.98,5.06,1020875
21-May-20,5.01,5.33,5.01,5.21,1102615
20-May-20,4.87,5.11,4.87,4.98,791564
19-May-20,4.70,5.14,4.65,4.82,1337629
18-May-20,4.50,4.80,4.50,4.59,890961
15-May-20,4.46,4.59,4.34,4.38,389419
14-May-20,4.56,4.67,4.35,4.46,767913
13-May-20,4.90,4.90,4.35,4.56,1142992
12-May-20,4.95,5.17,4.78,4.78,801899
11-May-20,5.20,5.25,4.91,4.92,657811
08-May-20,5.85,5.85,5.17,5.17,1766873
07-May-20,5.75,5.89,5.42,5.67,481151
06-May-20,5.72,5.76,5.42,5.63,508533
05-May-20,5.86,6.08,5.65,5.69,1827135
04-May-20,5.88,5.90,5.59,5.82,1237801
30-Apr-20,6.49,6.49,6.09,6.09,1229812
29-Apr-20,6.26,6.60,6.26,6.53,1404691
28-Apr-20,6.15,6.30,6.03,6.28,1111245
27-Apr-20,6.02,6.32,5.95,5.95,742380
24-Apr-20,6.39,6.39,5.70,5.90,1500678
23-Apr-20,6.61,7.00,6.50,6.50,1482335
22-Apr-20,6.33,6.67,6.33,6.56,1037206
20-Apr-20,6.19,6.48,6.00,6.33,676719
17-Apr-20,6.60,6.71,6.36,6.36,942710
16-Apr-20,6.51,6.74,6.23,6.37,906614
15-Apr-20,5.80,6.80,5.66,6.31,1549328
14-Apr-20,5.83,6.10,5.71,5.99,1345156
13-Apr-20,5.70,5.88,5.42,5.60,1115454
09-Apr-20,5.77,6.34,5.64,5.75,1757319
08-Apr-20,5.60,5.78,5.33,5.64,1312664
07-Apr-20,5.45,5.84,5.30,5.53,1365584
06-Apr-20,5.37,5.78,5.00,5.05,1657172
03-Apr-20,5.21,5.32,4.66,4.88,1004495
02-Apr-20,5.38,5.40,5.00,5.03,1071429
01-Apr-20,5.39,5.42,4.90,5.10,1989177
31-Mar-20,6.81,7.10,5.91,5.91,2123888
30-Mar-20,7.49,8.08,6.51,6.72,3103861
27-Mar-20,5.70,7.63,5.42,7.35,4278275
26-Mar-20,4.27,6.59,4.14,6.05,3408787
25-Mar-20,4.20,4.50,3.89,4.24,4058559
24-Mar-20,4.21,4.36,3.85,3.86,1028770
23-Mar-20,4.25,4.35,3.70,3.90,465405
20-Mar-20,5.01,5.50,4.21,4.22,1173032
19-Mar-20,4.79,5.02,3.61,4.50,935827
18-Mar-20,6.98,6.98,4.75,4.88,806838
17-Mar-20,8.40,8.60,7.50,7.50,1364140
16-Mar-20,9.79,9.79,8.10,8.10,944882
13-Mar-20,10.71,11.00,9.79,10.60,1382956
12-Mar-20,10.02,10.20,8.81,9.99,677464
11-Mar-20,12.86,12.99,11.65,12.00,623423
10-Mar-20,13.00,13.50,12.12,13.20,693839
09-Mar-20,12.97,12.97,11.72,12.50,1053475
06-Mar-20,14.48,14.48,13.50,13.69,938603
05-Mar-20,15.20,15.28,14.52,14.80,996125
04-Mar-20,15.30,15.44,14.94,15.20,752699
03-Mar-20,15.57,15.89,15.01,15.09,772330
02-Mar-20,15.22,15.79,15.22,15.57,783303
28-Feb-20,15.00,15.75,14.45,15.18,1620334
27-Feb-20,14.90,15.37,14.55,15.15,970842
26-Feb-20,15.37,15.38,15.00,15.00,2527983
21-Feb-20,16.52,16.88,16.10,16.10,2162775
20-Feb-20,17.20,17.30,16.66,16.97,603669
19-Feb-20,16.75,17.20,16.51,17.20,2032840
18-Feb-20,16.88,16.89,16.32,16.70,2534955
17-Feb-20,17.00,17.00,16.50,16.70,1246455
14-Feb-20,16.40,16.99,16.12,16.95,2938788
13-Feb-20,16.66,16.83,16.20,16.40,1206343
12-Feb-20,16.12,16.83,16.12,16.83,2414230
11-Feb-20,16.26,16.89,16.16,16.20,1736506
10-Feb-20,16.41,16.56,15.50,16.29,1655639
07-Feb-20,17.00,17.00,16.26,16.44,2717569
06-Feb-20,17.31,17.70,16.93,17.00,3890401
05-Feb-20,17.35,17.70,17.16,17.20,1559697
04-Feb-20,17.04,17.45,17.04,17.18,1961350
03-Feb-20,17.01,17.39,16.95,17.01,1674608
31-Jan-20,17.49,17.49,16.86,17.00,2385597
30-Jan-20,17.51,17.69,17.00,17.58,2746766
29-Jan-20,17.56,17.77,17.13,17.77,1587143
28-Jan-20,17.26,17.88,16.85,17.50,3353114
*exoneração de responsabilidade e termos de uso