Cotação atual, histórico e gráfico do papel: LOGN3
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 |
| 01/07/2020 | 1,43% | 0,21 | 14,85 | 14,75 | 14,65 | 15,28 | 14M | 3.100 |
| 30/06/2020 | -0,88% | -0,13 | 14,64 | 14,70 | 14,46 | 15,14 | 19M | 3.779 |
| 29/06/2020 | -0,67% | -0,10 | 14,77 | 14,87 | 14,17 | 15,05 | 16M | 3.011 |
| 26/06/2020 | -3,19% | -0,49 | 14,87 | 15,21 | 14,70 | 15,33 | 11M | 2.472 |
| 25/06/2020 | 0,46% | 0,07 | 15,36 | 15,29 | 14,81 | 15,44 | 9M | 2.262 |
| 24/06/2020 | -1,04% | -0,16 | 15,29 | 15,40 | 14,48 | 15,65 | 14M | 2.649 |
| 23/06/2020 | -2,28% | -0,36 | 15,45 | 16,01 | 15,29 | 16,13 | 15M | 3.037 |
| 22/06/2020 | 2,73% | 0,42 | 15,81 | 15,66 | 15,22 | 15,97 | 12M | 2.506 |
| 19/06/2020 | 3,08% | 0,46 | 15,39 | 15,29 | 14,93 | 16,27 | 21M | 3.940 |
| 18/06/2020 | 0,88% | 0,13 | 14,93 | 14,70 | 14,56 | 15,31 | 10M | 2.507 |
| 17/06/2020 | 2,35% | 0,34 | 14,80 | 14,56 | 14,30 | 14,96 | 15M | 3.212 |
|
|
| 16/06/2020 | -2,69% | -0,40 | 14,46 | 15,36 | 14,42 | 15,70 | 21M | 4.977 |
| 15/06/2020 | -2,56% | -0,39 | 14,86 | 14,88 | 14,09 | 15,28 | 22M | 4.485 |
| 12/06/2020 | -3,85% | -0,61 | 15,25 | 15,00 | 14,64 | 15,65 | 30M | 7.444 |
| 10/06/2020 | -5,03% | -0,84 | 15,86 | 16,99 | 15,84 | 17,22 | 17M | 4.309 |
| 09/06/2020 | -4,57% | -0,80 | 16,70 | 17,30 | 16,37 | 17,30 | 17M | 3.645 |
| 08/06/2020 | 9,86% | 1,57 | 17,50 | 16,45 | 16,10 | 17,70 | 30M | 6.490 |
| 05/06/2020 | 0,82% | 0,13 | 15,93 | 16,41 | 15,67 | 16,56 | 19M | 4.425 |
| 04/06/2020 | -1,00% | -0,16 | 15,80 | 15,96 | 15,38 | 16,21 | 16M | 3.710 |
| 03/06/2020 | 7,91% | 1,17 | 15,96 | 15,30 | 15,00 | 16,23 | 37M | 9.798 |
| 02/06/2020 | 3,07% | 0,44 | 14,79 | 14,52 | 14,45 | 15,40 | 23M | 6.126 |
| 01/06/2020 | 2,87% | 0,40 | 14,35 | 13,71 | 13,29 | 14,73 | 21M | 4.203 |
| 29/05/2020 | -4,65% | -0,68 | 13,95 | 14,51 | 13,77 | 14,57 | 15M | 3.972 |
| 28/05/2020 | 3,17% | 0,45 | 14,63 | 13,95 | 13,75 | 14,83 | 34M | 4.573 |
| 27/05/2020 | 5,27% | 0,71 | 14,18 | 13,62 | 13,40 | 14,29 | 20M | 3.343 |
| 26/05/2020 | -2,39% | -0,33 | 13,47 | 14,14 | 13,47 | 14,30 | 17M | 4.192 |
| 25/05/2020 | 11,65% | 1,44 | 13,80 | 12,56 | 12,56 | 14,27 | 27M | 5.100 |
| 22/05/2020 | -4,63% | -0,60 | 12,36 | 12,80 | 12,10 | 12,80 | 18M | 4.890 |
| 21/05/2020 | 4,10% | 0,51 | 12,96 | 12,47 | 12,40 | 13,28 | 13M | 4.170 |
| 20/05/2020 | 0,81% | 0,10 | 12,45 | 12,45 | 12,08 | 12,70 | 12M | 3.753 |
| 19/05/2020 | -4,49% | -0,58 | 12,35 | 12,91 | 12,35 | 13,16 | 15M | 4.123 |
| 18/05/2020 | 12,73% | 1,46 | 12,93 | 11,71 | 11,56 | 13,24 | 26M | 6.713 |
| 15/05/2020 | -4,02% | -0,48 | 11,47 | 11,70 | 11,35 | 11,91 | 41M | 3.522 |
| 14/05/2020 | -2,05% | -0,25 | 11,95 | 11,94 | 11,24 | 11,95 | 20M | 4.885 |
| 13/05/2020 | 1,58% | 0,19 | 12,20 | 12,16 | 11,26 | 12,29 | 23M | 8.271 |
| 12/05/2020 | -8,95% | -1,18 | 12,01 | 13,19 | 11,95 | 13,46 | 32M | 8.169 |
| 11/05/2020 | 0,76% | 0,10 | 13,19 | 12,98 | 12,16 | 13,20 | 18M | 3.688 |
| 08/05/2020 | 1,87% | 0,24 | 13,09 | 12,95 | 12,37 | 13,09 | 10M | 2.933 |
| 07/05/2020 | -4,32% | -0,58 | 12,85 | 13,44 | 12,69 | 13,70 | 13M | 3.177 |
| 06/05/2020 | -3,45% | -0,48 | 13,43 | 13,91 | 13,15 | 13,91 | 10M | 2.552 |
| 05/05/2020 | 2,43% | 0,33 | 13,91 | 13,80 | 13,27 | 14,35 | 17M | 3.225 |
| 04/05/2020 | -1,24% | -0,17 | 13,58 | 13,21 | 12,88 | 13,69 | 12M | 3.836 |
| 30/04/2020 | -1,08% | -0,15 | 13,75 | 13,83 | 13,36 | 14,49 | 25M | 4.972 |
| 29/04/2020 | 0,43% | 0,06 | 13,90 | 14,04 | 13,70 | 14,24 | 16M | 4.004 |
| 28/04/2020 | 1,02% | 0,14 | 13,84 | 14,02 | 13,61 | 14,32 | 19M | 4.065 |
| 27/04/2020 | 0,29% | 0,04 | 13,70 | 14,20 | 13,14 | 14,37 | 15M | 4.043 |
| 24/04/2020 | -8,14% | -1,21 | 13,66 | 14,41 | 12,38 | 14,55 | 26M | 5.062 |
| 23/04/2020 | -1,06% | -0,16 | 14,87 | 15,31 | 14,05 | 15,51 | 16M | 3.539 |
| 22/04/2020 | 2,95% | 0,43 | 15,03 | 14,76 | 14,54 | 15,41 | 14M | 2.497 |
| 20/04/2020 | 3,84% | 0,54 | 14,60 | 13,78 | 13,24 | 14,60 | 18M | 3.641 |
| 17/04/2020 | 1,52% | 0,21 | 14,06 | 14,30 | 13,78 | 14,76 | 23M | 3.772 |
| 16/04/2020 | -1,56% | -0,22 | 13,85 | 14,28 | 13,52 | 14,57 | 14M | 3.101 |
| 15/04/2020 | -0,92% | -0,13 | 14,07 | 13,90 | 13,44 | 14,25 | 11M | 2.517 |
| 14/04/2020 | 11,81% | 1,50 | 14,20 | 13,11 | 13,11 | 14,35 | 24M | 4.789 |
| 13/04/2020 | -1,78% | -0,23 | 12,70 | 12,82 | 12,65 | 13,30 | 17M | 3.474 |
| 09/04/2020 | 5,64% | 0,69 | 12,93 | 12,25 | 12,25 | 13,36 | 27M | 5.182 |
| 08/04/2020 | 6,43% | 0,74 | 12,24 | 11,62 | 11,42 | 12,50 | 24M | 4.980 |
| 07/04/2020 | -0,86% | -0,10 | 11,50 | 12,21 | 11,50 | 12,48 | 45M | 12.133 |
| 06/04/2020 | 0,87% | 0,10 | 11,60 | 12,53 | 10,93 | 12,56 | 34M | 7.604 |
| 03/04/2020 | -6,81% | -0,84 | 11,50 | 12,40 | 11,17 | 12,51 | 14M | 3.242 |
| 02/04/2020 | -0,64% | -0,08 | 12,34 | 12,97 | 11,40 | 13,05 | 32M | 7.226 |
| 01/04/2020 | -12,90% | -1,84 | 12,42 | 13,89 | 12,38 | 13,89 | 20M | 5.171 |
| 31/03/2020 | -7,10% | -1,09 | 14,26 | 15,74 | 14,26 | 16,17 | 12M | 2.585 |
| 30/03/2020 | 0,33% | 0,05 | 15,35 | 15,30 | 15,21 | 16,00 | 20M | 4.501 |
| 27/03/2020 | -6,71% | -1,10 | 15,30 | 15,28 | 15,15 | 16,36 | 13M | 3.363 |
| 26/03/2020 | 6,70% | 1,03 | 16,40 | 14,92 | 14,29 | 16,54 | 24M | 4.968 |
| 25/03/2020 | 21,79% | 2,75 | 15,37 | 12,71 | 12,38 | 16,40 | 30M | 6.898 |
| 24/03/2020 | 13,90% | 1,54 | 12,62 | 12,00 | 11,28 | 13,48 | 25M | 5.032 |
| 23/03/2020 | -8,51% | -1,03 | 11,08 | 12,15 | 10,72 | 12,50 | 47M | 10.497 |
| 20/03/2020 | 0,92% | 0,11 | 12,11 | 12,60 | 11,57 | 13,25 | 21M | 4.680 |
| 19/03/2020 | -3,38% | -0,42 | 12,00 | 11,46 | 11,00 | 13,50 | 27M | 6.506 |
| 18/03/2020 | -19,87% | -3,08 | 12,42 | 13,46 | 11,16 | 14,32 | 21M | 5.485 |
| 17/03/2020 | 30,25% | 3,60 | 15,50 | 12,12 | 11,26 | 15,66 | 39M | 6.646 |
| 16/03/2020 | -14,94% | -2,09 | 11,90 | 11,20 | 11,00 | 12,90 | 15M | 4.463 |
| 13/03/2020 | 23,81% | 2,69 | 13,99 | 13,26 | 11,20 | 14,41 | 38M | 10.382 |
| 12/03/2020 | -25,07% | -3,78 | 11,30 | 11,45 | 10,31 | 12,88 | 33M | 7.267 |
| 11/03/2020 | -5,63% | -0,90 | 15,08 | 15,05 | 13,91 | 16,26 | 31M | 6.952 |
| 10/03/2020 | 3,43% | 0,53 | 15,98 | 16,40 | 14,95 | 16,79 | 35M | 7.233 |
| 09/03/2020 | -13,01% | -2,31 | 15,45 | 15,70 | 14,42 | 15,88 | 36M | 7.516 |
| 06/03/2020 | -3,32% | -0,61 | 17,76 | 17,35 | 16,91 | 18,18 | 27M | 5.708 |
| 05/03/2020 | -6,94% | -1,37 | 18,37 | 19,50 | 18,04 | 19,93 | 25M | 4.280 |
| 04/03/2020 | -2,28% | -0,46 | 19,74 | 20,88 | 19,60 | 20,89 | 25M | 4.321 |
| 03/03/2020 | 0,10% | 0,02 | 20,20 | 20,48 | 19,71 | 21,40 | 32M | 5.403 |
| 02/03/2020 | 1,10% | 0,22 | 20,18 | 19,90 | 19,65 | 20,85 | 29M | 4.626 |
| 28/02/2020 | -1,87% | -0,38 | 19,96 | 19,78 | 18,80 | 20,20 | 45M | 8.117 |
| 27/02/2020 | -2,73% | -0,57 | 20,34 | 20,20 | 19,46 | 21,06 | 37M | 6.185 |
| 26/02/2020 | -7,89% | -1,79 | 20,91 | 21,10 | 19,71 | 21,30 | 44M | 6.468 |
| 21/02/2020 | -2,24% | -0,52 | 22,70 | 22,90 | 22,36 | 23,10 | 25M | 3.971 |
| 20/02/2020 | -4,01% | -0,97 | 23,22 | 24,05 | 22,83 | 24,27 | 33M | 5.409 |
| 19/02/2020 | 2,94% | 0,69 | 24,19 | 23,59 | 23,50 | 24,59 | 49M | 5.741 |
| 18/02/2020 | 1,34% | 0,31 | 23,50 | 22,85 | 22,68 | 23,64 | 29M | 3.836 |
| 17/02/2020 | 3,07% | 0,69 | 23,19 | 22,60 | 22,13 | 23,19 | 23M | 3.899 |
| 14/02/2020 | 0,58% | 0,13 | 22,50 | 22,60 | 22,17 | 22,86 | 28M | 4.131 |
| 13/02/2020 | -1,89% | -0,43 | 22,37 | 22,24 | 22,06 | 22,77 | 23M | 3.658 |
| 12/02/2020 | 0,44% | 0,10 | 22,80 | 23,50 | 22,61 | 23,67 | 45M | 6.923 |
| 11/02/2020 | 3,13% | 0,69 | 22,70 | 22,21 | 21,91 | 22,91 | 20M | 3.338 |
| 10/02/2020 | -3,68% | -0,84 | 22,01 | 22,87 | 21,35 | 22,87 | 34M | 5.605 |
| 07/02/2020 | -3,51% | -0,83 | 22,85 | 23,16 | 22,70 | 23,45 | 24M | 3.960 |
| 06/02/2020 | -1,33% | -0,32 | 23,68 | 24,40 | 22,90 | 24,42 | 26M | 3.561 |
| 05/02/2020 | 0,80% | 0,19 | 24,00 | 24,00 | 23,75 | 24,65 | 27M | 4.045 |
| 04/02/2020 | 4,80% | 1,09 | 23,81 | 23,44 | 23,25 | 24,05 | 33M | 4.470 |
| 03/02/2020 | 0,04% | 0,01 | 22,72 | 22,71 | 22,52 | 23,19 | 28M | 4.046 |
| 31/01/2020 | -3,40% | -0,80 | 22,71 | 22,83 | 22,32 | 23,72 | 37M | 5.989 |
| 30/01/2020 | -2,04% | -0,49 | 23,51 | 23,46 | 22,30 | 23,55 | 73M | 10.774 |
| 29/01/2020 | -2,83% | -0,70 | 24,00 | 25,07 | 24,00 | 25,40 | 40M | 5.504 |
| 28/01/2020 | 5,29% | 1,24 | 24,70 | 23,55 | 23,30 | 25,15 | 77M | 6.933 |
| 27/01/2020 | -2,90% | -0,70 | 23,46 | 23,24 | 22,61 | 23,85 | 45M | 6.285 |
| 24/01/2020 | -1,31% | -0,32 | 24,16 | 24,20 | 23,71 | 24,80 | 29M | 3.646 |
| 23/01/2020 | 2,00% | 0,48 | 24,48 | 23,95 | 23,15 | 24,48 | 47M | 7.326 |
| 22/01/2020 | -2,24% | -0,55 | 24,00 | 24,90 | 23,60 | 24,90 | 35M | 5.476 |
| 21/01/2020 | -2,96% | -0,75 | 24,55 | 25,15 | 24,16 | 25,55 | 32M | 5.018 |
| 20/01/2020 | 3,18% | 0,78 | 25,30 | 24,52 | 24,27 | 25,44 | 23M | 2.686 |
| 17/01/2020 | -1,49% | -0,37 | 24,52 | 24,92 | 24,16 | 24,93 | 28M | 3.706 |
| 16/01/2020 | -1,93% | -0,49 | 24,89 | 25,41 | 24,25 | 25,89 | 37M | 5.078 |
| 15/01/2020 | -1,25% | -0,32 | 25,38 | 25,71 | 25,00 | 26,46 | 50M | 7.095 |
| 14/01/2020 | 7,53% | 1,80 | 25,70 | 24,00 | 23,63 | 25,89 | 61M | 6.992 |
| 13/01/2020 | 0,84% | 0,20 | 23,90 | 23,69 | 23,34 | 23,98 | 20M | 3.425 |
| 10/01/2020 | 0,30% | 0,07 | 23,70 | 23,64 | 23,43 | 24,45 | 30M | 4.474 |
| 09/01/2020 | 0,81% | 0,19 | 23,63 | 23,76 | 23,35 | 24,31 | 34M | 4.221 |
| 08/01/2020 | -1,97% | -0,47 | 23,44 | 24,17 | 23,11 | 24,25 | 38M | 4.599 |
| 07/01/2020 | -2,80% | -0,69 | 23,91 | 25,05 | 23,91 | 25,90 | 58M | 6.494 |
| 06/01/2020 | -1,80% | -0,45 | 24,60 | 24,77 | 23,72 | 25,23 | 61M | 8.756 |
| 03/01/2020 | 11,19% | 2,52 | 25,05 | 21,70 | 21,55 | 25,42 | 142M | 13.250 |
| 02/01/2020 | 7,80% | 1,63 | 22,53 | 21,03 | 20,61 | 22,53 | 43M | 5.619 |
| 30/12/2019 | -1,65% | -0,35 | 20,90 | 21,29 | 20,42 | 21,50 | 29M | 3.084 |
| 27/12/2019 | 1,19% | 0,25 | 21,25 | 21,23 | 20,63 | 21,46 | 30M | 4.541 |
| 26/12/2019 | 0,05% | 0,01 | 21,00 | 21,05 | 20,82 | 21,82 | 45M | 5.597 |
| 23/12/2019 | 9,78% | 1,87 | 20,99 | 19,25 | 19,20 | 21,14 | 90M | 11.464 |
| 20/12/2019 | 0,68% | 0,13 | 19,12 | 19,19 | 18,83 | 19,57 | 62M | 7.009 |
| 19/12/2019 | 9,20% | 1,60 | 18,99 | 17,65 | 17,61 | 18,99 | 56M | 7.896 |
| 18/12/2019 | 0,00% | 0,00 | 17,39 | 17,40 | 17,00 | 17,49 | 15M | 2.031 |
| 17/12/2019 | -1,14% | -0,20 | 17,39 | 17,90 | 17,29 | 18,07 | 12M | 2.123 |
| 16/12/2019 | -0,79% | -0,14 | 17,59 | 18,05 | 17,59 | 18,30 | 28M | 4.617 |
| 13/12/2019 | - | - | 17,73 | 17,19 | 16,83 | 17,79 | 34M | 6.844 |
Date,Open,High,Low,Close,Volume
01-Jul-20,14.75,15.28,14.65,14.85,14288605
30-Jun-20,14.70,15.14,14.46,14.64,18932991
29-Jun-20,14.87,15.05,14.17,14.77,15589523
26-Jun-20,15.21,15.33,14.70,14.87,10950604
25-Jun-20,15.29,15.44,14.81,15.36,9110706
24-Jun-20,15.40,15.65,14.48,15.29,14084599
23-Jun-20,16.01,16.13,15.29,15.45,14841421
22-Jun-20,15.66,15.97,15.22,15.81,11840740
19-Jun-20,15.29,16.27,14.93,15.39,20778856
18-Jun-20,14.70,15.31,14.56,14.93,9930181
17-Jun-20,14.56,14.96,14.30,14.80,14752134
16-Jun-20,15.36,15.70,14.42,14.46,21145384
15-Jun-20,14.88,15.28,14.09,14.86,21981126
12-Jun-20,15.00,15.65,14.64,15.25,29682109
10-Jun-20,16.99,17.22,15.84,15.86,17171508
09-Jun-20,17.30,17.30,16.37,16.70,17497613
08-Jun-20,16.45,17.70,16.10,17.50,30007866
05-Jun-20,16.41,16.56,15.67,15.93,19284338
04-Jun-20,15.96,16.21,15.38,15.80,15938512
03-Jun-20,15.30,16.23,15.00,15.96,36842248
02-Jun-20,14.52,15.40,14.45,14.79,23496978
01-Jun-20,13.71,14.73,13.29,14.35,20704500
29-May-20,14.51,14.57,13.77,13.95,15439354
28-May-20,13.95,14.83,13.75,14.63,33708547
27-May-20,13.62,14.29,13.40,14.18,20022317
26-May-20,14.14,14.30,13.47,13.47,16888229
25-May-20,12.56,14.27,12.56,13.80,27009318
22-May-20,12.80,12.80,12.10,12.36,18483744
21-May-20,12.47,13.28,12.40,12.96,12879182
20-May-20,12.45,12.70,12.08,12.45,12461111
19-May-20,12.91,13.16,12.35,12.35,14691094
18-May-20,11.71,13.24,11.56,12.93,26439713
15-May-20,11.70,11.91,11.35,11.47,41458464
14-May-20,11.94,11.95,11.24,11.95,19608737
13-May-20,12.16,12.29,11.26,12.20,23251761
12-May-20,13.19,13.46,11.95,12.01,32038671
11-May-20,12.98,13.20,12.16,13.19,17650444
08-May-20,12.95,13.09,12.37,13.09,9638139
07-May-20,13.44,13.70,12.69,12.85,12539555
06-May-20,13.91,13.91,13.15,13.43,10291031
05-May-20,13.80,14.35,13.27,13.91,17098402
04-May-20,13.21,13.69,12.88,13.58,12232579
30-Apr-20,13.83,14.49,13.36,13.75,24553449
29-Apr-20,14.04,14.24,13.70,13.90,16142255
28-Apr-20,14.02,14.32,13.61,13.84,19188055
27-Apr-20,14.20,14.37,13.14,13.70,15496460
24-Apr-20,14.41,14.55,12.38,13.66,25607972
23-Apr-20,15.31,15.51,14.05,14.87,15907865
22-Apr-20,14.76,15.41,14.54,15.03,13705159
20-Apr-20,13.78,14.60,13.24,14.60,18191149
17-Apr-20,14.30,14.76,13.78,14.06,23493215
16-Apr-20,14.28,14.57,13.52,13.85,13705351
15-Apr-20,13.90,14.25,13.44,14.07,11279997
14-Apr-20,13.11,14.35,13.11,14.20,23564708
13-Apr-20,12.82,13.30,12.65,12.70,16992305
09-Apr-20,12.25,13.36,12.25,12.93,27480281
08-Apr-20,11.62,12.50,11.42,12.24,24033162
07-Apr-20,12.21,12.48,11.50,11.50,45255472
06-Apr-20,12.53,12.56,10.93,11.60,34174480
03-Apr-20,12.40,12.51,11.17,11.50,13827644
02-Apr-20,12.97,13.05,11.40,12.34,32188040
01-Apr-20,13.89,13.89,12.38,12.42,19847833
31-Mar-20,15.74,16.17,14.26,14.26,12361470
30-Mar-20,15.30,16.00,15.21,15.35,19844467
27-Mar-20,15.28,16.36,15.15,15.30,12800161
26-Mar-20,14.92,16.54,14.29,16.40,24139767
25-Mar-20,12.71,16.40,12.38,15.37,30312687
24-Mar-20,12.00,13.48,11.28,12.62,25402445
23-Mar-20,12.15,12.50,10.72,11.08,46870296
20-Mar-20,12.60,13.25,11.57,12.11,21230263
19-Mar-20,11.46,13.50,11.00,12.00,26714321
18-Mar-20,13.46,14.32,11.16,12.42,20662372
17-Mar-20,12.12,15.66,11.26,15.50,38995704
16-Mar-20,11.20,12.90,11.00,11.90,15348551
13-Mar-20,13.26,14.41,11.20,13.99,37886962
12-Mar-20,11.45,12.88,10.31,11.30,33083218
11-Mar-20,15.05,16.26,13.91,15.08,30915559
10-Mar-20,16.40,16.79,14.95,15.98,35225069
09-Mar-20,15.70,15.88,14.42,15.45,35695294
06-Mar-20,17.35,18.18,16.91,17.76,26620946
05-Mar-20,19.50,19.93,18.04,18.37,25461185
04-Mar-20,20.88,20.89,19.60,19.74,24809228
03-Mar-20,20.48,21.40,19.71,20.20,31662728
02-Mar-20,19.90,20.85,19.65,20.18,28737855
28-Feb-20,19.78,20.20,18.80,19.96,45264812
27-Feb-20,20.20,21.06,19.46,20.34,37211336
26-Feb-20,21.10,21.30,19.71,20.91,44471784
21-Feb-20,22.90,23.10,22.36,22.70,25430931
20-Feb-20,24.05,24.27,22.83,23.22,32877345
19-Feb-20,23.59,24.59,23.50,24.19,49099402
18-Feb-20,22.85,23.64,22.68,23.50,28791708
17-Feb-20,22.60,23.19,22.13,23.19,23420133
14-Feb-20,22.60,22.86,22.17,22.50,28037704
13-Feb-20,22.24,22.77,22.06,22.37,22545103
12-Feb-20,23.50,23.67,22.61,22.80,44899444
11-Feb-20,22.21,22.91,21.91,22.70,20393869
10-Feb-20,22.87,22.87,21.35,22.01,34197047
07-Feb-20,23.16,23.45,22.70,22.85,23941047
06-Feb-20,24.40,24.42,22.90,23.68,26418369
05-Feb-20,24.00,24.65,23.75,24.00,27235201
04-Feb-20,23.44,24.05,23.25,23.81,32623324
03-Feb-20,22.71,23.19,22.52,22.72,27637595
31-Jan-20,22.83,23.72,22.32,22.71,37479250
30-Jan-20,23.46,23.55,22.30,23.51,73169309
29-Jan-20,25.07,25.40,24.00,24.00,39927355
28-Jan-20,23.55,25.15,23.30,24.70,76967445
27-Jan-20,23.24,23.85,22.61,23.46,45243776
24-Jan-20,24.20,24.80,23.71,24.16,29428235
23-Jan-20,23.95,24.48,23.15,24.48,46814606
22-Jan-20,24.90,24.90,23.60,24.00,34749660
21-Jan-20,25.15,25.55,24.16,24.55,32029162
20-Jan-20,24.52,25.44,24.27,25.30,23477850
17-Jan-20,24.92,24.93,24.16,24.52,27748824
16-Jan-20,25.41,25.89,24.25,24.89,36933968
15-Jan-20,25.71,26.46,25.00,25.38,50323501
14-Jan-20,24.00,25.89,23.63,25.70,61184825
13-Jan-20,23.69,23.98,23.34,23.90,19969360
10-Jan-20,23.64,24.45,23.43,23.70,30411588
09-Jan-20,23.76,24.31,23.35,23.63,33872930
08-Jan-20,24.17,24.25,23.11,23.44,38102310
07-Jan-20,25.05,25.90,23.91,23.91,57877257
06-Jan-20,24.77,25.23,23.72,24.60,61168563
03-Jan-20,21.70,25.42,21.55,25.05,141681750
02-Jan-20,21.03,22.53,20.61,22.53,42786479
30-Dec-19,21.29,21.50,20.42,20.90,29402859
27-Dec-19,21.23,21.46,20.63,21.25,30275302
26-Dec-19,21.05,21.82,20.82,21.00,44896629
23-Dec-19,19.25,21.14,19.20,20.99,90421043
20-Dec-19,19.19,19.57,18.83,19.12,61671381
19-Dec-19,17.65,18.99,17.61,18.99,56269451
18-Dec-19,17.40,17.49,17.00,17.39,15268274
17-Dec-19,17.90,18.07,17.29,17.39,12026844
16-Dec-19,18.05,18.30,17.59,17.59,28144319
13-Dec-19,17.19,17.79,16.83,17.73,33537365
*exoneração de responsabilidade