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 |
| 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 | 1,98% | 0,34 | 17,50 | 17,26 | 16,85 | 17,88 | 3M | 529 |
| 27/01/2020 | -4,83% | -0,87 | 17,16 | 17,32 | 17,16 | 17,96 | 4M | 517 |
| 24/01/2020 | -1,74% | -0,32 | 18,03 | 18,45 | 17,90 | 18,64 | 2M | 382 |
| 23/01/2020 | -0,38% | -0,07 | 18,35 | 18,49 | 17,84 | 18,72 | 6M | 922 |
| 22/01/2020 | -3,56% | -0,68 | 18,42 | 19,16 | 18,21 | 19,49 | 4M | 701 |
| 21/01/2020 | -4,02% | -0,80 | 19,10 | 19,99 | 19,04 | 19,99 | 5M | 1.123 |
| 20/01/2020 | 2,68% | 0,52 | 19,90 | 19,43 | 18,91 | 19,90 | 5M | 729 |
| 17/01/2020 | 0,94% | 0,18 | 19,38 | 19,50 | 19,20 | 20,38 | 8M | 1.135 |
| 16/01/2020 | 7,26% | 1,30 | 19,20 | 18,45 | 18,45 | 19,49 | 12M | 1.945 |
| 15/01/2020 | 6,61% | 1,11 | 17,90 | 17,00 | 17,00 | 18,36 | 14M | 2.076 |
| 14/01/2020 | 1,39% | 0,23 | 16,79 | 16,75 | 16,46 | 16,79 | 3M | 454 |
| 13/01/2020 | -0,24% | -0,04 | 16,56 | 16,85 | 16,50 | 16,89 | 2M | 200 |
| 10/01/2020 | -1,89% | -0,32 | 16,60 | 17,01 | 16,41 | 17,15 | 4M | 899 |
| 09/01/2020 | 3,80% | 0,62 | 16,92 | 16,29 | 16,29 | 16,95 | 4M | 735 |
| 08/01/2020 | 0,06% | 0,01 | 16,30 | 16,38 | 15,82 | 16,48 | 3M | 771 |
| 07/01/2020 | -0,31% | -0,05 | 16,29 | 16,49 | 15,80 | 16,55 | 3M | 663 |
| 06/01/2020 | -1,45% | -0,24 | 16,34 | 16,57 | 16,16 | 16,75 | 2M | 271 |
| 03/01/2020 | -1,54% | -0,26 | 16,58 | 16,56 | 16,41 | 17,21 | 3M | 496 |
| 02/01/2020 | -0,94% | -0,16 | 16,84 | 17,18 | 16,84 | 17,31 | 4M | 856 |
| 30/12/2019 | -1,16% | -0,20 | 17,00 | 17,49 | 16,76 | 17,60 | 4M | 1.205 |
| 27/12/2019 | 2,99% | 0,50 | 17,20 | 16,97 | 16,75 | 17,49 | 6M | 1.125 |
| 26/12/2019 | 0,54% | 0,09 | 16,70 | 16,71 | 16,70 | 17,00 | 5M | 1.092 |
| 23/12/2019 | 3,68% | 0,59 | 16,61 | 16,39 | 16,39 | 17,26 | 4M | 601 |
| 20/12/2019 | 0,12% | 0,02 | 16,02 | 16,26 | 15,50 | 16,50 | 10M | 728 |
| 19/12/2019 | -5,33% | -0,90 | 16,00 | 16,85 | 16,00 | 16,90 | 3M | 500 |
| 18/12/2019 | -0,24% | -0,04 | 16,90 | 17,00 | 16,90 | 17,48 | 868K | 149 |
| 17/12/2019 | -1,74% | -0,30 | 16,94 | 17,34 | 16,94 | 17,58 | 862K | 151 |
| 16/12/2019 | 2,56% | 0,43 | 17,24 | 17,19 | 16,83 | 17,35 | 1M | 153 |
| 13/12/2019 | -0,53% | -0,09 | 16,81 | 17,17 | 16,66 | 17,20 | 794K | 114 |
| 12/12/2019 | -3,37% | -0,59 | 16,90 | 17,78 | 16,90 | 17,78 | 1M | 405 |
| 11/12/2019 | 8,36% | 1,35 | 17,49 | 16,14 | 16,00 | 17,85 | 3M | 420 |
| 10/12/2019 | 2,41% | 0,38 | 16,14 | 16,13 | 15,79 | 16,17 | 399K | 63 |
| 09/12/2019 | -1,38% | -0,22 | 15,76 | 16,07 | 15,76 | 16,20 | 327K | 92 |
| 06/12/2019 | 3,70% | 0,57 | 15,98 | 15,79 | 15,41 | 16,08 | 803K | 127 |
| 05/12/2019 | 2,60% | 0,39 | 15,41 | 15,35 | 15,20 | 15,73 | 542K | 134 |
| 04/12/2019 | -5,06% | -0,80 | 15,02 | 16,03 | 15,02 | 16,15 | 2M | 752 |
| 03/12/2019 | -0,44% | -0,07 | 15,82 | 15,89 | 15,80 | 16,29 | 466K | 109 |
| 02/12/2019 | 0,25% | 0,04 | 15,89 | 15,88 | 15,86 | 16,03 | 185K | 58 |
| 29/11/2019 | -1,86% | -0,30 | 15,85 | 16,55 | 15,85 | 16,55 | 290K | 83 |
| 28/11/2019 | 3,53% | 0,55 | 16,15 | 15,58 | 15,50 | 16,15 | 719K | 127 |
| 27/11/2019 | -4,88% | -0,80 | 15,60 | 16,66 | 15,60 | 16,66 | 1M | 379 |
| 26/11/2019 | -1,80% | -0,30 | 16,40 | 17,06 | 16,40 | 17,06 | 670K | 91 |
| 25/11/2019 | 0,18% | 0,03 | 16,70 | 16,67 | 16,45 | 16,70 | 522K | 91 |
| 22/11/2019 | -0,71% | -0,12 | 16,67 | 16,83 | 16,46 | 16,92 | 727K | 181 |
| 21/11/2019 | 1,76% | 0,29 | 16,79 | 16,46 | 16,40 | 17,35 | 733K | 227 |
| 19/11/2019 | -10,37% | -1,91 | 16,50 | 18,05 | 16,36 | 18,41 | 3M | 707 |
| 18/11/2019 | -9,71% | -1,98 | 18,41 | 19,89 | 18,41 | 19,89 | 2M | 414 |
| 14/11/2019 | -1,21% | -0,25 | 20,39 | 20,84 | 20,27 | 20,84 | 276K | 67 |
| 13/11/2019 | -0,63% | -0,13 | 20,64 | 20,65 | 20,50 | 20,85 | 286K | 54 |
| 12/11/2019 | -0,19% | -0,04 | 20,77 | 20,97 | 20,61 | 21,03 | 315K | 66 |
| 11/11/2019 | - | - | 20,81 | 20,87 | 20,51 | 20,96 | 213K | 42 |
Date,Open,High,Low,Close,Volume
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
27-Jan-20,17.32,17.96,17.16,17.16,3663483
24-Jan-20,18.45,18.64,17.90,18.03,1670248
23-Jan-20,18.49,18.72,17.84,18.35,5766793
22-Jan-20,19.16,19.49,18.21,18.42,3637610
21-Jan-20,19.99,19.99,19.04,19.10,4748783
20-Jan-20,19.43,19.90,18.91,19.90,4643150
17-Jan-20,19.50,20.38,19.20,19.38,8488424
16-Jan-20,18.45,19.49,18.45,19.20,12239049
15-Jan-20,17.00,18.36,17.00,17.90,14275611
14-Jan-20,16.75,16.79,16.46,16.79,2611016
13-Jan-20,16.85,16.89,16.50,16.56,1938266
10-Jan-20,17.01,17.15,16.41,16.60,4188956
09-Jan-20,16.29,16.95,16.29,16.92,3798892
08-Jan-20,16.38,16.48,15.82,16.30,3077056
07-Jan-20,16.49,16.55,15.80,16.29,3035214
06-Jan-20,16.57,16.75,16.16,16.34,1603202
03-Jan-20,16.56,17.21,16.41,16.58,2714257
02-Jan-20,17.18,17.31,16.84,16.84,4186691
30-Dec-19,17.49,17.60,16.76,17.00,3860057
27-Dec-19,16.97,17.49,16.75,17.20,5905735
26-Dec-19,16.71,17.00,16.70,16.70,4893595
23-Dec-19,16.39,17.26,16.39,16.61,3840950
20-Dec-19,16.26,16.50,15.50,16.02,9954703
19-Dec-19,16.85,16.90,16.00,16.00,3218199
18-Dec-19,17.00,17.48,16.90,16.90,868274
17-Dec-19,17.34,17.58,16.94,16.94,861777
16-Dec-19,17.19,17.35,16.83,17.24,1050936
13-Dec-19,17.17,17.20,16.66,16.81,793614
12-Dec-19,17.78,17.78,16.90,16.90,1398475
11-Dec-19,16.14,17.85,16.00,17.49,2888740
10-Dec-19,16.13,16.17,15.79,16.14,398589
09-Dec-19,16.07,16.20,15.76,15.76,327156
06-Dec-19,15.79,16.08,15.41,15.98,803181
05-Dec-19,15.35,15.73,15.20,15.41,542376
04-Dec-19,16.03,16.15,15.02,15.02,1669297
03-Dec-19,15.89,16.29,15.80,15.82,465611
02-Dec-19,15.88,16.03,15.86,15.89,184733
29-Nov-19,16.55,16.55,15.85,15.85,290442
28-Nov-19,15.58,16.15,15.50,16.15,718909
27-Nov-19,16.66,16.66,15.60,15.60,1041170
26-Nov-19,17.06,17.06,16.40,16.40,669935
25-Nov-19,16.67,16.70,16.45,16.70,521686
22-Nov-19,16.83,16.92,16.46,16.67,727394
21-Nov-19,16.46,17.35,16.40,16.79,732591
19-Nov-19,18.05,18.41,16.36,16.50,3078328
18-Nov-19,19.89,19.89,18.41,18.41,2130811
14-Nov-19,20.84,20.84,20.27,20.39,275867
13-Nov-19,20.65,20.85,20.50,20.64,286171
12-Nov-19,20.97,21.03,20.61,20.77,314780
11-Nov-19,20.87,20.96,20.51,20.81,213099
*exoneração de responsabilidade