Cotação atual, histórico e gráfico do papel: MRFG3
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 |
02/03/2021 | 2,59% | 0,37 | 14,68 | 14,19 | 14,05 | 14,85 | 142M | 35.965 |
01/03/2021 | 2,95% | 0,41 | 14,31 | 14,17 | 14,06 | 14,70 | 110M | 23.443 |
26/02/2021 | -2,46% | -0,35 | 13,90 | 14,40 | 13,88 | 14,50 | 125M | 21.240 |
25/02/2021 | -3,65% | -0,54 | 14,25 | 14,77 | 14,14 | 15,07 | 126M | 24.861 |
24/02/2021 | 4,15% | 0,59 | 14,79 | 14,28 | 14,22 | 14,90 | 140M | 24.567 |
23/02/2021 | 2,31% | 0,32 | 14,20 | 14,03 | 13,87 | 14,33 | 101M | 23.249 |
22/02/2021 | -3,34% | -0,48 | 13,88 | 14,00 | 13,82 | 14,46 | 165M | 35.857 |
19/02/2021 | -3,10% | -0,46 | 14,36 | 14,86 | 14,23 | 15,00 | 150M | 32.640 |
18/02/2021 | -2,63% | -0,40 | 14,82 | 15,17 | 14,76 | 15,38 | 126M | 28.124 |
17/02/2021 | 4,18% | 0,61 | 15,22 | 14,75 | 14,61 | 15,35 | 213M | 27.397 |
12/02/2021 | -0,41% | -0,06 | 14,61 | 14,66 | 14,52 | 14,87 | 121M | 19.602 |
|
11/02/2021 | 2,09% | 0,30 | 14,67 | 14,48 | 14,41 | 14,72 | 179M | 18.810 |
10/02/2021 | -1,44% | -0,21 | 14,37 | 14,53 | 14,28 | 14,62 | 89M | 21.331 |
09/02/2021 | 1,04% | 0,15 | 14,58 | 14,38 | 14,37 | 14,70 | 140M | 21.006 |
08/02/2021 | 0,84% | 0,12 | 14,43 | 14,38 | 14,21 | 14,63 | 124M | 21.827 |
05/02/2021 | 0,21% | 0,03 | 14,31 | 14,36 | 14,21 | 14,63 | 132M | 24.118 |
04/02/2021 | 1,49% | 0,21 | 14,28 | 14,10 | 13,88 | 14,48 | 143M | 26.359 |
03/02/2021 | 3,84% | 0,52 | 14,07 | 13,68 | 13,57 | 14,18 | 164M | 27.144 |
02/02/2021 | 1,80% | 0,24 | 13,55 | 13,50 | 13,40 | 13,94 | 119M | 24.845 |
01/02/2021 | 0,15% | 0,02 | 13,31 | 13,48 | 13,03 | 13,49 | 112M | 22.584 |
29/01/2021 | 0,08% | 0,01 | 13,29 | 13,17 | 13,12 | 13,68 | 162M | 26.434 |
28/01/2021 | 1,61% | 0,21 | 13,28 | 13,15 | 12,93 | 13,50 | 127M | 22.258 |
27/01/2021 | 2,11% | 0,27 | 13,07 | 12,75 | 12,53 | 13,32 | 363M | 97.753 |
26/01/2021 | -2,96% | -0,39 | 12,80 | 13,15 | 12,38 | 13,28 | 239M | 30.750 |
22/01/2021 | -1,05% | -0,14 | 13,19 | 13,15 | 13,03 | 13,26 | 58M | 13.008 |
21/01/2021 | -1,48% | -0,20 | 13,33 | 13,48 | 13,17 | 13,61 | 74M | 17.045 |
20/01/2021 | -1,02% | -0,14 | 13,53 | 13,77 | 13,42 | 13,92 | 112M | 15.439 |
19/01/2021 | -1,51% | -0,21 | 13,67 | 13,95 | 13,51 | 13,98 | 91M | 15.764 |
18/01/2021 | -0,64% | -0,09 | 13,88 | 14,03 | 13,79 | 14,26 | 90M | 11.334 |
15/01/2021 | -0,85% | -0,12 | 13,97 | 14,06 | 13,91 | 14,13 | 75M | 14.034 |
14/01/2021 | -0,70% | -0,10 | 14,09 | 14,28 | 14,09 | 14,33 | 86M | 14.477 |
13/01/2021 | -0,14% | -0,02 | 14,19 | 14,31 | 14,01 | 14,36 | 92M | 20.318 |
12/01/2021 | 1,79% | 0,25 | 14,21 | 14,10 | 13,89 | 14,45 | 162M | 28.462 |
11/01/2021 | -0,36% | -0,05 | 13,96 | 13,97 | 13,81 | 14,14 | 122M | 24.834 |
08/01/2021 | 1,23% | 0,17 | 14,01 | 13,90 | 13,88 | 14,16 | 109M | 20.404 |
07/01/2021 | 0,29% | 0,04 | 13,84 | 13,86 | 13,79 | 14,09 | 86M | 16.080 |
06/01/2021 | -2,89% | -0,41 | 13,80 | 14,20 | 13,75 | 14,26 | 165M | 29.440 |
05/01/2021 | -0,63% | -0,09 | 14,21 | 14,29 | 13,98 | 14,33 | 102M | 25.557 |
04/01/2021 | -1,45% | -0,21 | 14,30 | 14,66 | 14,16 | 14,79 | 117M | 18.960 |
30/12/2020 | -1,43% | -0,21 | 14,51 | 14,79 | 14,45 | 14,92 | 70M | 11.566 |
29/12/2020 | 1,24% | 0,18 | 14,72 | 14,60 | 14,53 | 14,97 | 123M | 14.275 |
28/12/2020 | -0,95% | -0,14 | 14,54 | 14,73 | 14,38 | 14,74 | 110M | 13.233 |
23/12/2020 | -1,67% | -0,25 | 14,68 | 15,09 | 14,50 | 15,13 | 139M | 17.836 |
22/12/2020 | 3,47% | 0,50 | 14,93 | 14,53 | 14,51 | 15,13 | 275M | 17.725 |
21/12/2020 | -1,37% | -0,20 | 14,43 | 14,38 | 14,15 | 14,77 | 102M | 14.939 |
18/12/2020 | 1,46% | 0,21 | 14,63 | 14,42 | 14,42 | 14,96 | 155M | 20.168 |
17/12/2020 | -1,17% | -0,17 | 14,42 | 14,62 | 14,34 | 14,68 | 87M | 12.729 |
16/12/2020 | 3,26% | 0,46 | 14,59 | 14,13 | 14,08 | 14,82 | 244M | 32.372 |
15/12/2020 | -0,98% | -0,14 | 14,13 | 14,30 | 14,00 | 14,33 | 151M | 18.816 |
14/12/2020 | -0,35% | -0,05 | 14,27 | 14,32 | 14,13 | 14,51 | 86M | 14.826 |
11/12/2020 | 0,21% | 0,03 | 14,32 | 14,11 | 13,98 | 14,38 | 89M | 14.737 |
10/12/2020 | -0,21% | -0,03 | 14,29 | 14,31 | 13,88 | 14,34 | 129M | 17.549 |
09/12/2020 | -0,97% | -0,14 | 14,32 | 14,49 | 14,21 | 14,54 | 86M | 14.587 |
08/12/2020 | 0,14% | 0,02 | 14,46 | 14,43 | 14,27 | 14,68 | 108M | 16.684 |
07/12/2020 | 1,55% | 0,22 | 14,44 | 14,22 | 14,15 | 14,77 | 147M | 20.843 |
04/12/2020 | 0,00% | 0,00 | 14,22 | 14,26 | 14,11 | 14,50 | 119M | 16.364 |
03/12/2020 | -1,66% | -0,24 | 14,22 | 14,45 | 14,06 | 14,57 | 142M | 22.532 |
02/12/2020 | 0,07% | 0,01 | 14,46 | 14,52 | 14,35 | 14,65 | 79M | 13.263 |
01/12/2020 | -1,57% | -0,23 | 14,45 | 14,86 | 14,39 | 14,92 | 163M | 25.482 |
30/11/2020 | -2,00% | -0,30 | 14,68 | 15,03 | 14,65 | 15,16 | 109M | 18.076 |
27/11/2020 | 0,33% | 0,05 | 14,98 | 14,99 | 14,92 | 15,23 | 107M | 13.787 |
26/11/2020 | 0,95% | 0,14 | 14,93 | 14,80 | 14,80 | 15,30 | 162M | 20.370 |
25/11/2020 | -0,87% | -0,13 | 14,79 | 14,91 | 14,72 | 15,09 | 107M | 18.488 |
24/11/2020 | 1,36% | 0,20 | 14,92 | 14,80 | 14,54 | 15,15 | 193M | 28.126 |
23/11/2020 | 2,22% | 0,32 | 14,72 | 14,49 | 14,38 | 14,96 | 197M | 24.408 |
20/11/2020 | -0,35% | -0,05 | 14,40 | 14,40 | 14,35 | 14,62 | 89M | 13.333 |
19/11/2020 | -2,50% | -0,37 | 14,45 | 14,86 | 14,25 | 14,93 | 183M | 28.997 |
18/11/2020 | 2,42% | 0,35 | 14,82 | 14,51 | 14,27 | 15,02 | 196M | 25.510 |
17/11/2020 | -1,16% | -0,17 | 14,47 | 14,67 | 14,42 | 14,82 | 158M | 19.339 |
16/11/2020 | -1,94% | -0,29 | 14,64 | 15,05 | 14,64 | 15,10 | 142M | 17.509 |
13/11/2020 | -0,86% | -0,13 | 14,93 | 15,11 | 14,72 | 15,27 | 221M | 29.575 |
12/11/2020 | 0,67% | 0,10 | 15,06 | 15,07 | 14,47 | 15,39 | 488M | 54.485 |
11/11/2020 | 3,03% | 0,44 | 14,96 | 14,61 | 14,42 | 15,03 | 190M | 27.969 |
10/11/2020 | 2,33% | 0,33 | 14,52 | 14,31 | 14,01 | 14,88 | 229M | 35.848 |
09/11/2020 | -0,91% | -0,13 | 14,19 | 14,66 | 14,19 | 14,80 | 161M | 27.681 |
06/11/2020 | 0,28% | 0,04 | 14,32 | 14,20 | 14,12 | 14,49 | 98M | 16.713 |
05/11/2020 | 2,81% | 0,39 | 14,28 | 14,07 | 13,68 | 14,37 | 117M | 18.678 |
04/11/2020 | 1,02% | 0,14 | 13,89 | 13,88 | 13,82 | 14,12 | 95M | 19.204 |
03/11/2020 | -0,15% | -0,02 | 13,75 | 13,97 | 13,62 | 14,02 | 100M | 18.370 |
30/10/2020 | -2,27% | -0,32 | 13,77 | 14,03 | 13,61 | 14,20 | 153M | 26.654 |
29/10/2020 | -1,05% | -0,15 | 14,09 | 14,26 | 13,91 | 14,32 | 111M | 21.031 |
28/10/2020 | -2,00% | -0,29 | 14,24 | 14,28 | 13,93 | 14,40 | 111M | 18.773 |
27/10/2020 | -2,15% | -0,32 | 14,53 | 14,90 | 14,36 | 14,96 | 110M | 15.022 |
26/10/2020 | 1,37% | 0,20 | 14,85 | 14,75 | 14,70 | 15,10 | 120M | 17.518 |
23/10/2020 | -3,43% | -0,52 | 14,65 | 15,19 | 14,55 | 15,21 | 181M | 26.806 |
22/10/2020 | -0,07% | -0,01 | 15,17 | 15,21 | 15,03 | 15,47 | 112M | 16.601 |
21/10/2020 | -0,78% | -0,12 | 15,18 | 15,28 | 15,11 | 15,40 | 85M | 14.513 |
20/10/2020 | 1,19% | 0,18 | 15,30 | 15,20 | 15,15 | 15,48 | 94M | 14.201 |
19/10/2020 | -2,70% | -0,42 | 15,12 | 15,61 | 14,99 | 15,64 | 141M | 20.091 |
16/10/2020 | 0,32% | 0,05 | 15,54 | 15,50 | 15,38 | 15,95 | 137M | 25.949 |
15/10/2020 | 0,91% | 0,14 | 15,49 | 15,07 | 14,96 | 15,79 | 233M | 36.807 |
14/10/2020 | 3,23% | 0,48 | 15,35 | 14,92 | 14,62 | 15,38 | 262M | 34.122 |
13/10/2020 | 4,72% | 0,67 | 14,87 | 14,29 | 14,17 | 14,93 | 251M | 27.622 |
09/10/2020 | -3,27% | -0,48 | 14,20 | 14,60 | 14,12 | 14,60 | 149M | 22.745 |
08/10/2020 | 0,89% | 0,13 | 14,68 | 14,66 | 14,41 | 14,76 | 138M | 21.936 |
07/10/2020 | 0,34% | 0,05 | 14,55 | 14,60 | 14,44 | 14,95 | 200M | 23.328 |
06/10/2020 | -3,65% | -0,55 | 14,50 | 15,25 | 14,44 | 15,32 | 270M | 39.626 |
05/10/2020 | 0,74% | 0,11 | 15,05 | 15,00 | 14,85 | 15,26 | 116M | 20.902 |
02/10/2020 | -1,71% | -0,26 | 14,94 | 15,09 | 14,82 | 15,17 | 136M | 22.782 |
01/10/2020 | -0,33% | -0,05 | 15,20 | 15,35 | 14,77 | 15,35 | 180M | 32.325 |
30/09/2020 | 1,67% | 0,25 | 15,25 | 15,26 | 14,65 | 15,38 | 169M | 27.039 |
29/09/2020 | -0,46% | -0,07 | 15,00 | 14,95 | 14,90 | 15,66 | 203M | 39.461 |
28/09/2020 | -4,26% | -0,67 | 15,07 | 15,89 | 15,05 | 15,90 | 159M | 28.646 |
25/09/2020 | 0,45% | 0,07 | 15,74 | 15,62 | 15,34 | 15,75 | 103M | 24.980 |
24/09/2020 | 0,26% | 0,04 | 15,67 | 15,51 | 15,15 | 16,03 | 192M | 31.166 |
23/09/2020 | -4,05% | -0,66 | 15,63 | 16,29 | 15,41 | 16,29 | 318M | 38.551 |
22/09/2020 | -1,45% | -0,24 | 16,29 | 16,55 | 16,20 | 16,77 | 150M | 25.254 |
21/09/2020 | 0,61% | 0,10 | 16,53 | 16,06 | 16,01 | 16,63 | 155M | 24.614 |
18/09/2020 | -0,67% | -0,11 | 16,43 | 16,47 | 16,29 | 17,10 | 203M | 32.642 |
17/09/2020 | -0,96% | -0,16 | 16,54 | 16,52 | 16,06 | 16,78 | 216M | 32.275 |
16/09/2020 | -2,40% | -0,41 | 16,70 | 17,22 | 16,28 | 17,37 | 335M | 47.030 |
15/09/2020 | 3,63% | 0,60 | 17,11 | 16,85 | 15,90 | 17,14 | 270M | 36.065 |
14/09/2020 | 2,42% | 0,39 | 16,51 | 16,33 | 16,19 | 16,66 | 113M | 21.394 |
11/09/2020 | -2,89% | -0,48 | 16,12 | 16,61 | 16,11 | 16,74 | 151M | 26.388 |
10/09/2020 | 2,03% | 0,33 | 16,60 | 16,33 | 16,08 | 17,04 | 239M | 39.201 |
09/09/2020 | -0,37% | -0,06 | 16,27 | 16,40 | 16,20 | 16,55 | 99M | 20.325 |
08/09/2020 | -2,33% | -0,39 | 16,33 | 16,73 | 16,20 | 16,73 | 118M | 22.826 |
04/09/2020 | -1,07% | -0,18 | 16,72 | 16,95 | 16,31 | 17,03 | 177M | 23.473 |
03/09/2020 | -3,54% | -0,62 | 16,90 | 17,51 | 16,72 | 17,54 | 190M | 33.164 |
02/09/2020 | 1,86% | 0,32 | 17,52 | 17,34 | 17,12 | 17,61 | 182M | 24.127 |
01/09/2020 | -3,37% | -0,60 | 17,20 | 17,95 | 17,11 | 18,03 | 247M | 35.974 |
31/08/2020 | 1,02% | 0,18 | 17,80 | 17,65 | 17,45 | 17,87 | 159M | 24.012 |
28/08/2020 | -1,40% | -0,25 | 17,62 | 17,97 | 17,61 | 18,12 | 170M | 25.808 |
27/08/2020 | -1,11% | -0,20 | 17,87 | 18,06 | 17,87 | 18,34 | 200M | 28.661 |
26/08/2020 | 1,35% | 0,24 | 18,07 | 17,80 | 17,42 | 18,38 | 313M | 42.952 |
25/08/2020 | 0,11% | 0,02 | 17,83 | 17,86 | 17,76 | 18,35 | 296M | 36.380 |
24/08/2020 | 1,95% | 0,34 | 17,81 | 17,64 | 17,54 | 18,20 | 223M | 32.202 |
21/08/2020 | 0,06% | 0,01 | 17,47 | 17,55 | 17,27 | 17,81 | 255M | 34.424 |
20/08/2020 | 1,39% | 0,24 | 17,46 | 17,10 | 16,92 | 17,97 | 606M | 84.522 |
19/08/2020 | 5,97% | 0,97 | 17,22 | 16,14 | 16,14 | 17,31 | 387M | 49.032 |
18/08/2020 | 1,06% | 0,17 | 16,25 | 16,38 | 15,71 | 16,38 | 265M | 39.718 |
17/08/2020 | 5,37% | 0,82 | 16,08 | 15,19 | 15,17 | 16,50 | 557M | 66.616 |
14/08/2020 | 3,25% | 0,48 | 15,26 | 14,90 | 14,79 | 15,54 | 336M | 58.578 |
13/08/2020 | - | - | 14,78 | 15,61 | 14,52 | 16,30 | 803M | 88.742 |
Date,Open,High,Low,Close,Volume
02-Mar-21,14.19,14.85,14.05,14.68,141501386
01-Mar-21,14.17,14.70,14.06,14.31,109841268
26-Feb-21,14.40,14.50,13.88,13.90,124689908
25-Feb-21,14.77,15.07,14.14,14.25,126159327
24-Feb-21,14.28,14.90,14.22,14.79,139543102
23-Feb-21,14.03,14.33,13.87,14.20,101103327
22-Feb-21,14.00,14.46,13.82,13.88,165449007
19-Feb-21,14.86,15.00,14.23,14.36,149641423
18-Feb-21,15.17,15.38,14.76,14.82,125816828
17-Feb-21,14.75,15.35,14.61,15.22,213020777
12-Feb-21,14.66,14.87,14.52,14.61,121037304
11-Feb-21,14.48,14.72,14.41,14.67,179244666
10-Feb-21,14.53,14.62,14.28,14.37,88625425
09-Feb-21,14.38,14.70,14.37,14.58,139612873
08-Feb-21,14.38,14.63,14.21,14.43,124041076
05-Feb-21,14.36,14.63,14.21,14.31,132243281
04-Feb-21,14.10,14.48,13.88,14.28,142906006
03-Feb-21,13.68,14.18,13.57,14.07,164270750
02-Feb-21,13.50,13.94,13.40,13.55,119160793
01-Feb-21,13.48,13.49,13.03,13.31,112472138
29-Jan-21,13.17,13.68,13.12,13.29,161942338
28-Jan-21,13.15,13.50,12.93,13.28,127440974
27-Jan-21,12.75,13.32,12.53,13.07,362806978
26-Jan-21,13.15,13.28,12.38,12.80,238513694
22-Jan-21,13.15,13.26,13.03,13.19,58074563
21-Jan-21,13.48,13.61,13.17,13.33,74460707
20-Jan-21,13.77,13.92,13.42,13.53,111686389
19-Jan-21,13.95,13.98,13.51,13.67,90987654
18-Jan-21,14.03,14.26,13.79,13.88,89669632
15-Jan-21,14.06,14.13,13.91,13.97,75158523
14-Jan-21,14.28,14.33,14.09,14.09,85718509
13-Jan-21,14.31,14.36,14.01,14.19,91675119
12-Jan-21,14.10,14.45,13.89,14.21,161831700
11-Jan-21,13.97,14.14,13.81,13.96,122038006
08-Jan-21,13.90,14.16,13.88,14.01,108963271
07-Jan-21,13.86,14.09,13.79,13.84,86088192
06-Jan-21,14.20,14.26,13.75,13.80,165035686
05-Jan-21,14.29,14.33,13.98,14.21,101912083
04-Jan-21,14.66,14.79,14.16,14.30,117046845
30-Dec-20,14.79,14.92,14.45,14.51,70086068
29-Dec-20,14.60,14.97,14.53,14.72,123146977
28-Dec-20,14.73,14.74,14.38,14.54,109518735
23-Dec-20,15.09,15.13,14.50,14.68,138826384
22-Dec-20,14.53,15.13,14.51,14.93,275141161
21-Dec-20,14.38,14.77,14.15,14.43,102196550
18-Dec-20,14.42,14.96,14.42,14.63,155208649
17-Dec-20,14.62,14.68,14.34,14.42,87135975
16-Dec-20,14.13,14.82,14.08,14.59,243699161
15-Dec-20,14.30,14.33,14.00,14.13,150718745
14-Dec-20,14.32,14.51,14.13,14.27,85924786
11-Dec-20,14.11,14.38,13.98,14.32,88653821
10-Dec-20,14.31,14.34,13.88,14.29,128519222
09-Dec-20,14.49,14.54,14.21,14.32,86071798
08-Dec-20,14.43,14.68,14.27,14.46,108290306
07-Dec-20,14.22,14.77,14.15,14.44,146677396
04-Dec-20,14.26,14.50,14.11,14.22,119124807
03-Dec-20,14.45,14.57,14.06,14.22,142013981
02-Dec-20,14.52,14.65,14.35,14.46,78764682
01-Dec-20,14.86,14.92,14.39,14.45,162938002
30-Nov-20,15.03,15.16,14.65,14.68,109405062
27-Nov-20,14.99,15.23,14.92,14.98,106902857
26-Nov-20,14.80,15.30,14.80,14.93,162368745
25-Nov-20,14.91,15.09,14.72,14.79,107328783
24-Nov-20,14.80,15.15,14.54,14.92,193069855
23-Nov-20,14.49,14.96,14.38,14.72,197356132
20-Nov-20,14.40,14.62,14.35,14.40,88891942
19-Nov-20,14.86,14.93,14.25,14.45,182693699
18-Nov-20,14.51,15.02,14.27,14.82,195986448
17-Nov-20,14.67,14.82,14.42,14.47,158348440
16-Nov-20,15.05,15.10,14.64,14.64,142306186
13-Nov-20,15.11,15.27,14.72,14.93,220977381
12-Nov-20,15.07,15.39,14.47,15.06,487898787
11-Nov-20,14.61,15.03,14.42,14.96,190408917
10-Nov-20,14.31,14.88,14.01,14.52,229379771
09-Nov-20,14.66,14.80,14.19,14.19,161070453
06-Nov-20,14.20,14.49,14.12,14.32,97837326
05-Nov-20,14.07,14.37,13.68,14.28,116732506
04-Nov-20,13.88,14.12,13.82,13.89,95357487
03-Nov-20,13.97,14.02,13.62,13.75,100060525
30-Oct-20,14.03,14.20,13.61,13.77,153349956
29-Oct-20,14.26,14.32,13.91,14.09,111286813
28-Oct-20,14.28,14.40,13.93,14.24,110798903
27-Oct-20,14.90,14.96,14.36,14.53,109649786
26-Oct-20,14.75,15.10,14.70,14.85,119501972
23-Oct-20,15.19,15.21,14.55,14.65,181169709
22-Oct-20,15.21,15.47,15.03,15.17,112223615
21-Oct-20,15.28,15.40,15.11,15.18,85242633
20-Oct-20,15.20,15.48,15.15,15.30,94357424
19-Oct-20,15.61,15.64,14.99,15.12,140598864
16-Oct-20,15.50,15.95,15.38,15.54,137072085
15-Oct-20,15.07,15.79,14.96,15.49,233206714
14-Oct-20,14.92,15.38,14.62,15.35,262195133
13-Oct-20,14.29,14.93,14.17,14.87,250603860
09-Oct-20,14.60,14.60,14.12,14.20,148863735
08-Oct-20,14.66,14.76,14.41,14.68,137850500
07-Oct-20,14.60,14.95,14.44,14.55,199891397
06-Oct-20,15.25,15.32,14.44,14.50,269855437
05-Oct-20,15.00,15.26,14.85,15.05,116278336
02-Oct-20,15.09,15.17,14.82,14.94,136471305
01-Oct-20,15.35,15.35,14.77,15.20,180182360
30-Sep-20,15.26,15.38,14.65,15.25,168649042
29-Sep-20,14.95,15.66,14.90,15.00,203330984
28-Sep-20,15.89,15.90,15.05,15.07,159394383
25-Sep-20,15.62,15.75,15.34,15.74,102884633
24-Sep-20,15.51,16.03,15.15,15.67,192339091
23-Sep-20,16.29,16.29,15.41,15.63,317917619
22-Sep-20,16.55,16.77,16.20,16.29,150375983
21-Sep-20,16.06,16.63,16.01,16.53,154555934
18-Sep-20,16.47,17.10,16.29,16.43,202766476
17-Sep-20,16.52,16.78,16.06,16.54,215620368
16-Sep-20,17.22,17.37,16.28,16.70,334997381
15-Sep-20,16.85,17.14,15.90,17.11,269811760
14-Sep-20,16.33,16.66,16.19,16.51,112572703
11-Sep-20,16.61,16.74,16.11,16.12,151488034
10-Sep-20,16.33,17.04,16.08,16.60,239461774
09-Sep-20,16.40,16.55,16.20,16.27,98982415
08-Sep-20,16.73,16.73,16.20,16.33,117743874
04-Sep-20,16.95,17.03,16.31,16.72,176881699
03-Sep-20,17.51,17.54,16.72,16.90,190448443
02-Sep-20,17.34,17.61,17.12,17.52,182488545
01-Sep-20,17.95,18.03,17.11,17.20,247375929
31-Aug-20,17.65,17.87,17.45,17.80,158871106
28-Aug-20,17.97,18.12,17.61,17.62,170405403
27-Aug-20,18.06,18.34,17.87,17.87,200355426
26-Aug-20,17.80,18.38,17.42,18.07,312932208
25-Aug-20,17.86,18.35,17.76,17.83,295594348
24-Aug-20,17.64,18.20,17.54,17.81,223287008
21-Aug-20,17.55,17.81,17.27,17.47,255428870
20-Aug-20,17.10,17.97,16.92,17.46,606018871
19-Aug-20,16.14,17.31,16.14,17.22,386920955
18-Aug-20,16.38,16.38,15.71,16.25,264645601
17-Aug-20,15.19,16.50,15.17,16.08,556694887
14-Aug-20,14.90,15.54,14.79,15.26,336422447
13-Aug-20,15.61,16.30,14.52,14.78,802949011
*exoneração de responsabilidade e termos de uso