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 |
| 21/09/2021 | -0,41% | -0,01 | 2,41 | 2,45 | 2,41 | 2,51 | 1M | 796 |
| 20/09/2021 | -3,20% | -0,08 | 2,42 | 2,45 | 2,32 | 2,45 | 2M | 745 |
| 17/09/2021 | -1,57% | -0,04 | 2,50 | 2,53 | 2,45 | 2,55 | 1M | 730 |
| 16/09/2021 | -1,93% | -0,05 | 2,54 | 2,60 | 2,53 | 2,61 | 634K | 536 |
| 15/09/2021 | -2,26% | -0,06 | 2,59 | 2,65 | 2,54 | 2,65 | 1M | 482 |
| 14/09/2021 | 0,76% | 0,02 | 2,65 | 2,68 | 2,58 | 2,71 | 1M | 565 |
| 13/09/2021 | 5,20% | 0,13 | 2,63 | 2,53 | 2,51 | 2,75 | 2M | 1.131 |
| 10/09/2021 | 0,00% | 0,00 | 2,50 | 2,57 | 2,46 | 2,60 | 1M | 662 |
| 09/09/2021 | 7,30% | 0,17 | 2,50 | 2,36 | 2,31 | 2,53 | 1M | 775 |
| 08/09/2021 | -7,91% | -0,20 | 2,33 | 2,52 | 2,30 | 2,52 | 2M | 934 |
| 06/09/2021 | 1,20% | 0,03 | 2,53 | 2,50 | 2,50 | 2,58 | 806K | 470 |
|
|
| 03/09/2021 | -2,34% | -0,06 | 2,50 | 2,62 | 2,50 | 2,63 | 1M | 718 |
| 02/09/2021 | -6,23% | -0,17 | 2,56 | 2,76 | 2,55 | 2,78 | 3M | 1.080 |
| 01/09/2021 | -1,44% | -0,04 | 2,73 | 2,77 | 2,73 | 2,80 | 1M | 390 |
| 31/08/2021 | 0,36% | 0,01 | 2,77 | 2,79 | 2,71 | 2,80 | 3M | 1.094 |
| 30/08/2021 | -1,43% | -0,04 | 2,76 | 2,87 | 2,74 | 2,88 | 2M | 799 |
| 27/08/2021 | 2,94% | 0,08 | 2,80 | 2,75 | 2,73 | 2,82 | 2M | 724 |
| 26/08/2021 | -1,81% | -0,05 | 2,72 | 2,81 | 2,71 | 3,00 | 5M | 1.808 |
| 25/08/2021 | -0,36% | -0,01 | 2,77 | 2,79 | 2,75 | 2,87 | 2M | 1.185 |
| 24/08/2021 | 3,73% | 0,10 | 2,78 | 2,70 | 2,70 | 2,89 | 5M | 2.463 |
| 23/08/2021 | -2,90% | -0,08 | 2,68 | 2,80 | 2,68 | 2,81 | 2M | 993 |
| 20/08/2021 | 1,47% | 0,04 | 2,76 | 2,73 | 2,68 | 2,92 | 5M | 2.822 |
| 19/08/2021 | -1,09% | -0,03 | 2,72 | 2,70 | 2,68 | 2,83 | 3M | 1.502 |
| 18/08/2021 | 0,00% | 0,00 | 2,75 | 2,80 | 2,70 | 2,93 | 5M | 4.092 |
| 17/08/2021 | -9,24% | -0,28 | 2,75 | 3,09 | 2,75 | 3,09 | 4M | 5.034 |
| 16/08/2021 | -7,06% | -0,23 | 3,03 | 3,25 | 2,95 | 3,39 | 4M | 1.803 |
| 13/08/2021 | -2,69% | -0,09 | 3,26 | 3,36 | 3,21 | 3,39 | 2M | 681 |
| 12/08/2021 | -1,18% | -0,04 | 3,35 | 3,42 | 3,30 | 3,53 | 2M | 991 |
| 11/08/2021 | -4,78% | -0,17 | 3,39 | 3,58 | 3,39 | 3,58 | 2M | 943 |
| 10/08/2021 | -0,56% | -0,02 | 3,56 | 3,62 | 3,55 | 3,65 | 965K | 291 |
| 09/08/2021 | -0,83% | -0,03 | 3,58 | 3,63 | 3,56 | 3,74 | 1M | 635 |
| 06/08/2021 | 0,00% | 0,00 | 3,61 | 3,59 | 3,56 | 3,71 | 2M | 1.538 |
| 05/08/2021 | -2,43% | -0,09 | 3,61 | 3,77 | 3,60 | 3,78 | 2M | 861 |
| 04/08/2021 | -4,15% | -0,16 | 3,70 | 3,80 | 3,70 | 3,83 | 2M | 840 |
| 03/08/2021 | 1,85% | 0,07 | 3,86 | 3,75 | 3,61 | 3,86 | 3M | 1.326 |
| 02/08/2021 | -2,32% | -0,09 | 3,79 | 3,88 | 3,71 | 3,93 | 4M | 1.077 |
| 30/07/2021 | -0,26% | -0,01 | 3,88 | 3,90 | 3,75 | 3,93 | 3M | 1.061 |
| 29/07/2021 | -1,52% | -0,06 | 3,89 | 3,99 | 3,85 | 4,00 | 3M | 1.458 |
| 28/07/2021 | -1,25% | -0,05 | 3,95 | 4,09 | 3,95 | 4,09 | 3M | 893 |
| 27/07/2021 | 0,00% | 0,00 | 4,00 | 4,02 | 3,96 | 4,05 | 3M | 1.093 |
| 26/07/2021 | -0,99% | -0,04 | 4,00 | 4,06 | 3,96 | 4,08 | 4M | 946 |
| 23/07/2021 | -1,22% | -0,05 | 4,04 | 4,10 | 4,03 | 4,14 | 4M | 1.117 |
| 22/07/2021 | -0,73% | -0,03 | 4,09 | 4,11 | 4,09 | 4,13 | 1M | 500 |
| 21/07/2021 | 0,49% | 0,02 | 4,12 | 4,14 | 4,06 | 4,19 | 3M | 931 |
| 20/07/2021 | 0,00% | 0,00 | 4,10 | 4,12 | 4,10 | 4,18 | 3M | 935 |
| 19/07/2021 | -2,61% | -0,11 | 4,10 | 4,15 | 4,10 | 4,21 | 4M | 995 |
| 16/07/2021 | -3,00% | -0,13 | 4,21 | 4,36 | 4,17 | 4,41 | 5M | 1.304 |
| 15/07/2021 | -1,59% | -0,07 | 4,34 | 4,41 | 4,30 | 4,49 | 4M | 869 |
| 14/07/2021 | 0,92% | 0,04 | 4,41 | 4,37 | 4,37 | 4,58 | 7M | 1.982 |
| 13/07/2021 | -0,46% | -0,02 | 4,37 | 4,34 | 4,31 | 4,43 | 5M | 1.541 |
| 12/07/2021 | 1,15% | 0,05 | 4,39 | 4,38 | 4,28 | 4,55 | 11M | 2.587 |
| 08/07/2021 | -7,26% | -0,34 | 4,34 | 4,51 | 4,32 | 4,62 | 12M | 4.627 |
| 07/07/2021 | 0,86% | 0,04 | 4,68 | 4,66 | 4,51 | 4,84 | 19M | 7.372 |
| 06/07/2021 | 2,20% | 0,10 | 4,64 | 4,58 | 4,34 | 4,72 | 15M | 3.699 |
| 05/07/2021 | 5,83% | 0,25 | 4,54 | 4,31 | 4,21 | 4,62 | 13M | 3.220 |
| 02/07/2021 | 4,63% | 0,19 | 4,29 | 4,15 | 4,11 | 4,38 | 10M | 2.784 |
| 01/07/2021 | -3,30% | -0,14 | 4,10 | 4,34 | 4,08 | 4,35 | 9M | 2.404 |
| 30/06/2021 | 0,24% | 0,01 | 4,24 | 4,23 | 4,12 | 4,35 | 8M | 1.793 |
| 29/06/2021 | -2,08% | -0,09 | 4,23 | 4,33 | 4,21 | 4,39 | 5M | 1.372 |
| 28/06/2021 | 0,00% | 0,00 | 4,32 | 4,36 | 4,31 | 4,49 | 7M | 2.023 |
| 25/06/2021 | -7,10% | -0,33 | 4,32 | 4,67 | 4,25 | 4,78 | 15M | 3.719 |
| 24/06/2021 | 10,71% | 0,45 | 4,65 | 4,34 | 4,30 | 4,91 | 32M | 6.581 |
| 23/06/2021 | -0,47% | -0,02 | 4,20 | 4,24 | 4,19 | 4,37 | 9M | 2.898 |
| 22/06/2021 | 2,93% | 0,12 | 4,22 | 4,12 | 4,03 | 4,27 | 7M | 1.949 |
| 21/06/2021 | 0,00% | 0,00 | 4,10 | 4,11 | 4,02 | 4,15 | 6M | 1.544 |
| 18/06/2021 | -0,73% | -0,03 | 4,10 | 4,16 | 4,07 | 4,21 | 4M | 965 |
| 17/06/2021 | -0,24% | -0,01 | 4,13 | 4,11 | 4,09 | 4,23 | 4M | 1.204 |
| 16/06/2021 | -3,04% | -0,13 | 4,14 | 4,25 | 4,05 | 4,31 | 8M | 2.408 |
| 15/06/2021 | -1,16% | -0,05 | 4,27 | 4,36 | 4,24 | 4,38 | 5M | 1.361 |
| 14/06/2021 | -0,92% | -0,04 | 4,32 | 4,35 | 4,30 | 4,54 | 8M | 1.763 |
| 11/06/2021 | -1,36% | -0,06 | 4,36 | 4,42 | 4,24 | 4,69 | 11M | 2.293 |
| 10/06/2021 | 4,74% | 0,20 | 4,42 | 4,32 | 4,16 | 4,56 | 17M | 3.263 |
| 09/06/2021 | -6,01% | -0,27 | 4,22 | 4,69 | 4,09 | 4,79 | 49M | 11.428 |
| 08/06/2021 | 12,53% | 0,50 | 4,49 | 3,99 | 3,98 | 4,60 | 73M | 10.897 |
| 07/06/2021 | -0,99% | -0,04 | 3,99 | 4,08 | 3,97 | 4,09 | 23M | 3.043 |
| 04/06/2021 | -3,36% | -0,14 | 4,03 | 4,17 | 4,03 | 4,24 | 36M | 7.557 |
| 02/06/2021 | 5,30% | 0,21 | 4,17 | 3,98 | 3,96 | 4,50 | 21M | 4.823 |
| 01/06/2021 | 0,25% | 0,01 | 3,96 | 3,97 | 3,95 | 4,05 | 7M | 1.646 |
| 31/05/2021 | -0,25% | -0,01 | 3,95 | 3,98 | 3,95 | 4,03 | 6M | 1.287 |
| 28/05/2021 | -0,75% | -0,03 | 3,96 | 3,99 | 3,96 | 4,08 | 4M | 966 |
| 27/05/2021 | 1,01% | 0,04 | 3,99 | 3,95 | 3,95 | 4,00 | 1M | 453 |
| 26/05/2021 | -0,75% | -0,03 | 3,95 | 3,96 | 3,95 | 4,02 | 2M | 398 |
| 25/05/2021 | -0,50% | -0,02 | 3,98 | 3,97 | 3,96 | 4,05 | 2M | 420 |
| 24/05/2021 | 1,78% | 0,07 | 4,00 | 4,00 | 3,93 | 4,00 | 1M | 392 |
| 21/05/2021 | -0,25% | -0,01 | 3,93 | 3,98 | 3,93 | 4,00 | 1M | 394 |
| 20/05/2021 | -1,25% | -0,05 | 3,94 | 4,04 | 3,94 | 4,05 | 3M | 669 |
| 19/05/2021 | -3,86% | -0,16 | 3,99 | 4,17 | 3,99 | 4,17 | 5M | 1.140 |
| 18/05/2021 | -7,78% | -0,35 | 4,15 | 4,50 | 4,15 | 4,50 | 8M | 1.640 |
| 17/05/2021 | 0,22% | 0,01 | 4,50 | 4,48 | 4,38 | 4,50 | 1M | 300 |
| 14/05/2021 | 4,66% | 0,20 | 4,49 | 4,29 | 4,23 | 4,50 | 2M | 446 |
| 13/05/2021 | 2,88% | 0,12 | 4,29 | 4,22 | 4,13 | 4,30 | 653K | 297 |
| 12/05/2021 | -4,14% | -0,18 | 4,17 | 4,35 | 4,11 | 4,35 | 2M | 520 |
| 11/05/2021 | 0,00% | 0,00 | 4,35 | 4,40 | 4,30 | 4,45 | 1M | 407 |
| 10/05/2021 | -2,90% | -0,13 | 4,35 | 4,50 | 4,35 | 4,62 | 4M | 1.177 |
| 07/05/2021 | 1,13% | 0,05 | 4,48 | 4,47 | 4,35 | 4,50 | 6M | 1.409 |
| 06/05/2021 | 0,68% | 0,03 | 4,43 | 4,50 | 4,39 | 4,78 | 11M | 3.201 |
| 05/05/2021 | 0,92% | 0,04 | 4,40 | 4,39 | 4,31 | 4,40 | 959K | 344 |
| 04/05/2021 | 0,00% | 0,00 | 4,36 | 4,39 | 4,28 | 4,40 | 1M | 358 |
| 03/05/2021 | 0,23% | 0,01 | 4,36 | 4,36 | 4,34 | 4,50 | 1M | 486 |
| 30/04/2021 | -2,03% | -0,09 | 4,35 | 4,44 | 4,35 | 4,50 | 3M | 1.333 |
| 29/04/2021 | -0,67% | -0,03 | 4,44 | 4,50 | 4,43 | 4,50 | 609K | 241 |
| 28/04/2021 | -0,67% | -0,03 | 4,47 | 4,47 | 4,46 | 4,63 | 585K | 233 |
| 27/04/2021 | -1,10% | -0,05 | 4,50 | 4,56 | 4,44 | 4,65 | 1M | 645 |
| 26/04/2021 | 1,56% | 0,07 | 4,55 | 4,60 | 4,54 | 4,95 | 3M | 1.026 |
| 23/04/2021 | -4,68% | -0,22 | 4,48 | 4,72 | 4,46 | 4,78 | 2M | 1.436 |
| 22/04/2021 | -1,67% | -0,08 | 4,70 | 4,87 | 4,60 | 4,99 | 2M | 819 |
| 20/04/2021 | 1,27% | 0,06 | 4,78 | 4,80 | 4,70 | 5,20 | 5M | 1.374 |
| 19/04/2021 | -6,53% | -0,33 | 4,72 | 5,06 | 4,72 | 5,49 | 5M | 2.593 |
| 16/04/2021 | 5,21% | 0,25 | 5,05 | 4,70 | 4,41 | 5,29 | 7M | 2.257 |
| 15/04/2021 | 17,65% | 0,72 | 4,80 | 4,08 | 4,03 | 4,99 | 8M | 2.875 |
| 14/04/2021 | 0,00% | 0,00 | 4,08 | 4,03 | 4,02 | 4,08 | 189K | 107 |
| 13/04/2021 | 1,24% | 0,05 | 4,08 | 4,03 | 4,00 | 4,09 | 209K | 163 |
| 12/04/2021 | -0,74% | -0,03 | 4,03 | 4,02 | 4,00 | 4,07 | 253K | 139 |
| 09/04/2021 | 0,50% | 0,02 | 4,06 | 4,00 | 4,00 | 4,11 | 135K | 110 |
| 08/04/2021 | 0,25% | 0,01 | 4,04 | 4,03 | 4,01 | 4,08 | 171K | 107 |
| 07/04/2021 | 0,00% | 0,00 | 4,03 | 4,07 | 4,00 | 4,07 | 179K | 94 |
| 06/04/2021 | -0,25% | -0,01 | 4,03 | 4,04 | 4,00 | 4,11 | 252K | 132 |
| 05/04/2021 | 1,25% | 0,05 | 4,04 | 4,12 | 4,03 | 4,12 | 215K | 142 |
| 01/04/2021 | -2,92% | -0,12 | 3,99 | 4,14 | 3,99 | 4,16 | 370K | 164 |
| 31/03/2021 | 1,23% | 0,05 | 4,11 | 4,14 | 4,00 | 4,14 | 424K | 189 |
| 30/03/2021 | -0,98% | -0,04 | 4,06 | 4,05 | 4,00 | 4,14 | 398K | 188 |
| 29/03/2021 | 2,50% | 0,10 | 4,10 | 4,00 | 3,99 | 4,11 | 265K | 110 |
| 26/03/2021 | -0,25% | -0,01 | 4,00 | 4,05 | 3,99 | 4,08 | 268K | 111 |
| 25/03/2021 | 0,25% | 0,01 | 4,01 | 4,11 | 3,99 | 4,11 | 191K | 108 |
| 24/03/2021 | -1,48% | -0,06 | 4,00 | 4,17 | 4,00 | 4,18 | 230K | 96 |
| 23/03/2021 | 1,25% | 0,05 | 4,06 | 4,02 | 3,99 | 4,10 | 158K | 67 |
| 22/03/2021 | -1,96% | -0,08 | 4,01 | 4,09 | 4,01 | 4,15 | 279K | 162 |
| 19/03/2021 | -0,73% | -0,03 | 4,09 | 4,13 | 3,99 | 4,15 | 421K | 234 |
| 18/03/2021 | -0,48% | -0,02 | 4,12 | 4,11 | 4,09 | 4,18 | 88K | 56 |
| 17/03/2021 | 0,98% | 0,04 | 4,14 | 4,08 | 4,08 | 4,27 | 73K | 64 |
| 16/03/2021 | -2,84% | -0,12 | 4,10 | 4,26 | 4,07 | 4,27 | 129K | 89 |
| 15/03/2021 | 2,68% | 0,11 | 4,22 | 4,11 | 4,09 | 4,22 | 415K | 413 |
| 12/03/2021 | 0,00% | 0,00 | 4,11 | 4,05 | 3,98 | 4,11 | 268K | 140 |
| 11/03/2021 | - | - | 4,11 | 4,01 | 3,92 | 4,12 | 202K | 153 |
Date,Open,High,Low,Close,Volume
21-Sep-21,2.45,2.51,2.41,2.41,1336802
20-Sep-21,2.45,2.45,2.32,2.42,1555147
17-Sep-21,2.53,2.55,2.45,2.50,1150001
16-Sep-21,2.60,2.61,2.53,2.54,634035
15-Sep-21,2.65,2.65,2.54,2.59,1082571
14-Sep-21,2.68,2.71,2.58,2.65,1044841
13-Sep-21,2.53,2.75,2.51,2.63,2054517
10-Sep-21,2.57,2.60,2.46,2.50,1110197
09-Sep-21,2.36,2.53,2.31,2.50,1312087
08-Sep-21,2.52,2.52,2.30,2.33,1820426
06-Sep-21,2.50,2.58,2.50,2.53,805985
03-Sep-21,2.62,2.63,2.50,2.50,1347013
02-Sep-21,2.76,2.78,2.55,2.56,2750776
01-Sep-21,2.77,2.80,2.73,2.73,1269515
31-Aug-21,2.79,2.80,2.71,2.77,3078447
30-Aug-21,2.87,2.88,2.74,2.76,1605079
27-Aug-21,2.75,2.82,2.73,2.80,1694852
26-Aug-21,2.81,3.00,2.71,2.72,4784708
25-Aug-21,2.79,2.87,2.75,2.77,2494723
24-Aug-21,2.70,2.89,2.70,2.78,4871918
23-Aug-21,2.80,2.81,2.68,2.68,2018778
20-Aug-21,2.73,2.92,2.68,2.76,4901736
19-Aug-21,2.70,2.83,2.68,2.72,2909031
18-Aug-21,2.80,2.93,2.70,2.75,5484216
17-Aug-21,3.09,3.09,2.75,2.75,4471665
16-Aug-21,3.25,3.39,2.95,3.03,3547398
13-Aug-21,3.36,3.39,3.21,3.26,1735515
12-Aug-21,3.42,3.53,3.30,3.35,2462983
11-Aug-21,3.58,3.58,3.39,3.39,2264598
10-Aug-21,3.62,3.65,3.55,3.56,964827
09-Aug-21,3.63,3.74,3.56,3.58,1214669
06-Aug-21,3.59,3.71,3.56,3.61,2471001
05-Aug-21,3.77,3.78,3.60,3.61,2459305
04-Aug-21,3.80,3.83,3.70,3.70,1810688
03-Aug-21,3.75,3.86,3.61,3.86,3150523
02-Aug-21,3.88,3.93,3.71,3.79,3629447
30-Jul-21,3.90,3.93,3.75,3.88,3392734
29-Jul-21,3.99,4.00,3.85,3.89,3276788
28-Jul-21,4.09,4.09,3.95,3.95,2624348
27-Jul-21,4.02,4.05,3.96,4.00,3207306
26-Jul-21,4.06,4.08,3.96,4.00,3522549
23-Jul-21,4.10,4.14,4.03,4.04,3653616
22-Jul-21,4.11,4.13,4.09,4.09,1317060
21-Jul-21,4.14,4.19,4.06,4.12,3408848
20-Jul-21,4.12,4.18,4.10,4.10,3185025
19-Jul-21,4.15,4.21,4.10,4.10,3942220
16-Jul-21,4.36,4.41,4.17,4.21,4621098
15-Jul-21,4.41,4.49,4.30,4.34,3521128
14-Jul-21,4.37,4.58,4.37,4.41,7369681
13-Jul-21,4.34,4.43,4.31,4.37,4606690
12-Jul-21,4.38,4.55,4.28,4.39,10566650
08-Jul-21,4.51,4.62,4.32,4.34,12438188
07-Jul-21,4.66,4.84,4.51,4.68,18535578
06-Jul-21,4.58,4.72,4.34,4.64,15043244
05-Jul-21,4.31,4.62,4.21,4.54,12570188
02-Jul-21,4.15,4.38,4.11,4.29,9708698
01-Jul-21,4.34,4.35,4.08,4.10,9053125
30-Jun-21,4.23,4.35,4.12,4.24,7554011
29-Jun-21,4.33,4.39,4.21,4.23,5103869
28-Jun-21,4.36,4.49,4.31,4.32,6888003
25-Jun-21,4.67,4.78,4.25,4.32,14552616
24-Jun-21,4.34,4.91,4.30,4.65,32409048
23-Jun-21,4.24,4.37,4.19,4.20,8910977
22-Jun-21,4.12,4.27,4.03,4.22,7435888
21-Jun-21,4.11,4.15,4.02,4.10,6366102
18-Jun-21,4.16,4.21,4.07,4.10,3793738
17-Jun-21,4.11,4.23,4.09,4.13,4418030
16-Jun-21,4.25,4.31,4.05,4.14,8198641
15-Jun-21,4.36,4.38,4.24,4.27,5375069
14-Jun-21,4.35,4.54,4.30,4.32,7688831
11-Jun-21,4.42,4.69,4.24,4.36,10613755
10-Jun-21,4.32,4.56,4.16,4.42,17268572
09-Jun-21,4.69,4.79,4.09,4.22,49309863
08-Jun-21,3.99,4.60,3.98,4.49,72898810
07-Jun-21,4.08,4.09,3.97,3.99,22975630
04-Jun-21,4.17,4.24,4.03,4.03,35545617
02-Jun-21,3.98,4.50,3.96,4.17,20608645
01-Jun-21,3.97,4.05,3.95,3.96,7296865
31-May-21,3.98,4.03,3.95,3.95,5825406
28-May-21,3.99,4.08,3.96,3.96,3902513
27-May-21,3.95,4.00,3.95,3.99,1251310
26-May-21,3.96,4.02,3.95,3.95,1757915
25-May-21,3.97,4.05,3.96,3.98,1631601
24-May-21,4.00,4.00,3.93,4.00,1162176
21-May-21,3.98,4.00,3.93,3.93,1357413
20-May-21,4.04,4.05,3.94,3.94,3105373
19-May-21,4.17,4.17,3.99,3.99,4722361
18-May-21,4.50,4.50,4.15,4.15,7847936
17-May-21,4.48,4.50,4.38,4.50,1226360
14-May-21,4.29,4.50,4.23,4.49,1808131
13-May-21,4.22,4.30,4.13,4.29,653496
12-May-21,4.35,4.35,4.11,4.17,1764708
11-May-21,4.40,4.45,4.30,4.35,1347904
10-May-21,4.50,4.62,4.35,4.35,4242254
07-May-21,4.47,4.50,4.35,4.48,5662646
06-May-21,4.50,4.78,4.39,4.43,10894239
05-May-21,4.39,4.40,4.31,4.40,959255
04-May-21,4.39,4.40,4.28,4.36,1079087
03-May-21,4.36,4.50,4.34,4.36,1122280
30-Apr-21,4.44,4.50,4.35,4.35,3365591
29-Apr-21,4.50,4.50,4.43,4.44,609113
28-Apr-21,4.47,4.63,4.46,4.47,584790
27-Apr-21,4.56,4.65,4.44,4.50,1459876
26-Apr-21,4.60,4.95,4.54,4.55,3042051
23-Apr-21,4.72,4.78,4.46,4.48,2103717
22-Apr-21,4.87,4.99,4.60,4.70,1624077
20-Apr-21,4.80,5.20,4.70,4.78,4949043
19-Apr-21,5.06,5.49,4.72,4.72,5433449
16-Apr-21,4.70,5.29,4.41,5.05,6693174
15-Apr-21,4.08,4.99,4.03,4.80,7636490
14-Apr-21,4.03,4.08,4.02,4.08,188734
13-Apr-21,4.03,4.09,4.00,4.08,208789
12-Apr-21,4.02,4.07,4.00,4.03,252840
09-Apr-21,4.00,4.11,4.00,4.06,134855
08-Apr-21,4.03,4.08,4.01,4.04,170790
07-Apr-21,4.07,4.07,4.00,4.03,179262
06-Apr-21,4.04,4.11,4.00,4.03,252367
05-Apr-21,4.12,4.12,4.03,4.04,214514
01-Apr-21,4.14,4.16,3.99,3.99,370387
31-Mar-21,4.14,4.14,4.00,4.11,424048
30-Mar-21,4.05,4.14,4.00,4.06,397596
29-Mar-21,4.00,4.11,3.99,4.10,264941
26-Mar-21,4.05,4.08,3.99,4.00,267759
25-Mar-21,4.11,4.11,3.99,4.01,190711
24-Mar-21,4.17,4.18,4.00,4.00,229680
23-Mar-21,4.02,4.10,3.99,4.06,157893
22-Mar-21,4.09,4.15,4.01,4.01,279042
19-Mar-21,4.13,4.15,3.99,4.09,420948
18-Mar-21,4.11,4.18,4.09,4.12,88088
17-Mar-21,4.08,4.27,4.08,4.14,73300
16-Mar-21,4.26,4.27,4.07,4.10,128560
15-Mar-21,4.11,4.22,4.09,4.22,415376
12-Mar-21,4.05,4.11,3.98,4.11,268028
11-Mar-21,4.01,4.12,3.92,4.11,202377
*exoneração de responsabilidade e termos de uso