Cotação atual, histórico e gráfico do papel: MSFT34
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 |
| 05/05/2021 | -1,53% | -0,86 | 55,29 | 56,30 | 55,01 | 56,30 | 6M | 2.651 |
| 04/05/2021 | -3,61% | -2,10 | 56,15 | 57,70 | 55,58 | 57,70 | 9M | 2.233 |
| 03/05/2021 | 1,92% | 1,10 | 58,25 | 57,30 | 56,58 | 58,25 | 5M | 1.251 |
| 30/04/2021 | 1,58% | 0,89 | 57,15 | 55,91 | 55,86 | 57,27 | 11M | 781 |
| 29/04/2021 | -1,04% | -0,59 | 56,26 | 57,53 | 55,64 | 57,53 | 15M | 1.088 |
| 28/04/2021 | -3,97% | -2,35 | 56,85 | 58,80 | 56,85 | 58,80 | 20M | 2.007 |
| 27/04/2021 | -1,33% | -0,80 | 59,20 | 59,99 | 58,94 | 59,99 | 3M | 969 |
| 26/04/2021 | 0,07% | 0,04 | 60,00 | 60,00 | 59,22 | 60,05 | 9M | 2.318 |
| 23/04/2021 | 3,20% | 1,86 | 59,96 | 58,15 | 58,15 | 59,98 | 6M | 2.011 |
| 22/04/2021 | -3,01% | -1,80 | 58,10 | 60,00 | 58,10 | 60,00 | 15M | 3.316 |
| 20/04/2021 | -0,18% | -0,11 | 59,90 | 60,01 | 59,14 | 60,10 | 7M | 768 |
|
|
| 19/04/2021 | -1,45% | -0,88 | 60,01 | 60,89 | 59,66 | 61,21 | 10M | 976 |
| 16/04/2021 | -0,38% | -0,23 | 60,89 | 61,15 | 60,37 | 61,53 | 7M | 3.284 |
| 15/04/2021 | 1,87% | 1,12 | 61,12 | 60,30 | 60,26 | 61,12 | 10M | 1.471 |
| 14/04/2021 | -2,64% | -1,63 | 60,00 | 61,70 | 60,00 | 61,78 | 5M | 1.307 |
| 13/04/2021 | 0,54% | 0,33 | 61,63 | 61,35 | 60,84 | 61,84 | 10M | 1.289 |
| 12/04/2021 | 0,82% | 0,50 | 61,30 | 60,70 | 59,89 | 61,39 | 6M | 1.457 |
| 09/04/2021 | 3,12% | 1,84 | 60,80 | 59,32 | 59,10 | 60,80 | 9M | 1.508 |
| 08/04/2021 | 0,29% | 0,17 | 58,96 | 58,79 | 58,31 | 59,37 | 11M | 1.004 |
| 07/04/2021 | -0,36% | -0,21 | 58,79 | 58,00 | 57,45 | 58,90 | 10M | 1.679 |
| 06/04/2021 | 0,00% | 0,00 | 59,00 | 59,00 | 57,80 | 59,00 | 12M | 1.748 |
| 05/04/2021 | 2,06% | 1,19 | 59,00 | 57,99 | 56,70 | 59,00 | 15M | 2.091 |
| 01/04/2021 | 3,55% | 1,98 | 57,81 | 56,43 | 56,23 | 57,81 | 21M | 2.040 |
| 31/03/2021 | -0,75% | -0,42 | 55,83 | 56,30 | 55,00 | 56,30 | 11M | 664 |
| 30/03/2021 | 0,63% | 0,35 | 56,25 | 55,91 | 55,35 | 56,40 | 8M | 645 |
| 29/03/2021 | -0,78% | -0,44 | 55,90 | 56,65 | 55,90 | 57,19 | 8M | 871 |
| 26/03/2021 | 2,27% | 1,25 | 56,34 | 55,10 | 54,91 | 56,35 | 6M | 1.217 |
| 25/03/2021 | -0,79% | -0,44 | 55,09 | 55,58 | 54,42 | 55,90 | 8M | 981 |
| 24/03/2021 | 2,34% | 1,27 | 55,53 | 54,31 | 54,31 | 55,56 | 4M | 742 |
| 23/03/2021 | -0,28% | -0,15 | 54,26 | 54,41 | 54,26 | 55,20 | 9M | 864 |
| 22/03/2021 | 3,28% | 1,73 | 54,41 | 53,00 | 53,00 | 54,64 | 17M | 1.066 |
| 19/03/2021 | -1,81% | -0,97 | 52,68 | 53,63 | 52,56 | 53,63 | 7M | 1.049 |
| 18/03/2021 | -2,95% | -1,63 | 53,65 | 54,82 | 53,42 | 54,82 | 13M | 1.698 |
| 17/03/2021 | -1,20% | -0,67 | 55,28 | 56,00 | 54,96 | 56,00 | 24M | 1.071 |
| 16/03/2021 | 1,36% | 0,75 | 55,95 | 55,20 | 54,82 | 55,99 | 5M | 956 |
| 15/03/2021 | 1,04% | 0,57 | 55,20 | 54,91 | 54,31 | 55,42 | 11M | 1.092 |
| 12/03/2021 | -1,27% | -0,70 | 54,63 | 54,90 | 54,15 | 54,90 | 9M | 1.236 |
| 11/03/2021 | 0,47% | 0,26 | 55,33 | 55,07 | 54,67 | 55,38 | 4M | 1.100 |
| 10/03/2021 | -2,84% | -1,61 | 55,07 | 56,67 | 54,79 | 56,68 | 15M | 1.484 |
| 09/03/2021 | 2,31% | 1,28 | 56,68 | 56,01 | 56,01 | 57,16 | 21M | 3.057 |
| 08/03/2021 | 0,49% | 0,27 | 55,40 | 55,10 | 54,61 | 55,66 | 12M | 1.436 |
| 05/03/2021 | 2,68% | 1,44 | 55,13 | 54,00 | 53,61 | 55,25 | 9M | 1.182 |
| 04/03/2021 | 0,54% | 0,29 | 53,69 | 53,05 | 52,83 | 54,40 | 5M | 1.115 |
| 03/03/2021 | -3,78% | -2,10 | 53,40 | 55,55 | 52,56 | 55,95 | 13M | 1.691 |
| 02/03/2021 | -0,25% | -0,14 | 55,50 | 55,69 | 55,23 | 56,22 | 8M | 1.404 |
| 01/03/2021 | 1,31% | 0,72 | 55,64 | 55,89 | 54,30 | 55,89 | 9M | 1.147 |
| 26/02/2021 | 3,47% | 1,84 | 54,92 | 52,99 | 52,56 | 54,92 | 21M | 1.123 |
| 25/02/2021 | -0,15% | -0,08 | 53,08 | 53,10 | 52,50 | 53,80 | 6M | 1.212 |
| 24/02/2021 | -2,17% | -1,18 | 53,16 | 53,00 | 51,90 | 53,22 | 11M | 1.674 |
| 23/02/2021 | 1,57% | 0,84 | 54,34 | 52,01 | 52,00 | 54,34 | 13M | 1.158 |
| 22/02/2021 | -1,42% | -0,77 | 53,50 | 54,49 | 53,05 | 54,81 | 17M | 1.273 |
| 19/02/2021 | -1,81% | -1,00 | 54,27 | 55,27 | 54,06 | 55,37 | 8M | 1.130 |
| 18/02/2021 | 0,24% | 0,13 | 55,27 | 55,14 | 54,45 | 55,31 | 3M | 782 |
| 17/02/2021 | -0,13% | -0,07 | 55,14 | 55,13 | 54,32 | 56,49 | 10M | 1.299 |
| 12/02/2021 | 0,84% | 0,46 | 55,21 | 55,00 | 54,44 | 55,30 | 4M | 833 |
| 11/02/2021 | 0,44% | 0,24 | 54,75 | 54,94 | 54,18 | 54,94 | 5M | 636 |
| 10/02/2021 | -0,58% | -0,32 | 54,51 | 55,00 | 53,80 | 55,38 | 5M | 1.182 |
| 09/02/2021 | 1,26% | 0,68 | 54,83 | 54,15 | 54,15 | 55,49 | 8M | 1.173 |
| 08/02/2021 | -0,28% | -0,15 | 54,15 | 54,70 | 53,35 | 54,89 | 18M | 1.209 |
| 05/02/2021 | -3,02% | -1,69 | 54,30 | 55,98 | 53,75 | 55,98 | 17M | 2.864 |
| 04/02/2021 | 2,36% | 1,29 | 55,99 | 54,93 | 54,15 | 55,99 | 8M | 1.550 |
| 03/02/2021 | 3,01% | 1,60 | 54,70 | 53,15 | 53,10 | 54,78 | 10M | 1.189 |
| 02/02/2021 | -3,44% | -1,89 | 53,10 | 54,98 | 53,10 | 54,98 | 10M | 2.614 |
| 01/02/2021 | 3,44% | 1,83 | 54,99 | 53,56 | 53,16 | 55,51 | 15M | 1.076 |
| 29/01/2021 | -0,73% | -0,39 | 53,16 | 53,20 | 52,92 | 54,52 | 6M | 1.344 |
| 28/01/2021 | 0,66% | 0,35 | 53,55 | 53,20 | 52,03 | 54,98 | 8M | 1.383 |
| 27/01/2021 | 2,01% | 1,05 | 53,20 | 53,30 | 51,82 | 54,25 | 16M | 1.698 |
| 26/01/2021 | 0,66% | 0,34 | 52,15 | 52,10 | 51,64 | 52,67 | 12M | 1.653 |
| 22/01/2021 | 2,49% | 1,26 | 51,81 | 50,55 | 50,55 | 52,29 | 13M | 1.671 |
| 21/01/2021 | 1,81% | 0,90 | 50,55 | 49,94 | 49,10 | 50,77 | 5M | 1.221 |
| 20/01/2021 | 2,75% | 1,33 | 49,65 | 48,32 | 48,18 | 49,95 | 7M | 1.422 |
| 19/01/2021 | 2,37% | 1,12 | 48,32 | 47,22 | 46,83 | 48,42 | 9M | 2.443 |
| 18/01/2021 | 1,33% | 0,62 | 47,20 | 46,58 | 46,46 | 47,23 | 883K | 888 |
| 15/01/2021 | 0,91% | 0,42 | 46,58 | 46,18 | 46,18 | 47,36 | 9M | 1.175 |
| 14/01/2021 | -3,55% | -1,70 | 46,16 | 48,00 | 46,13 | 48,00 | 18M | 1.491 |
| 13/01/2021 | 0,34% | 0,16 | 47,86 | 47,80 | 47,12 | 47,99 | 6M | 884 |
| 12/01/2021 | -5,54% | -2,80 | 47,70 | 50,84 | 47,67 | 50,84 | 20M | 1.925 |
| 11/01/2021 | 1,63% | 0,81 | 50,50 | 50,00 | 49,63 | 50,60 | 10M | 1.379 |
| 08/01/2021 | 0,40% | 0,20 | 49,69 | 49,49 | 48,21 | 49,69 | 11M | 1.105 |
| 07/01/2021 | 5,52% | 2,59 | 49,49 | 47,10 | 47,10 | 49,49 | 14M | 2.108 |
| 06/01/2021 | -2,90% | -1,40 | 46,90 | 48,29 | 46,90 | 48,29 | 11M | 1.864 |
| 05/01/2021 | 0,42% | 0,20 | 48,30 | 48,10 | 47,34 | 48,66 | 9M | 1.443 |
| 04/01/2021 | -0,21% | -0,10 | 48,10 | 48,20 | 47,01 | 48,20 | 9M | 1.591 |
| 30/12/2020 | -1,25% | -0,61 | 48,20 | 48,84 | 47,79 | 49,15 | 71M | 2.105 |
| 29/12/2020 | -1,61% | -0,80 | 48,81 | 50,00 | 48,29 | 50,00 | 6M | 2.272 |
| 28/12/2020 | 2,37% | 1,15 | 49,61 | 48,50 | 48,44 | 49,92 | 7M | 2.180 |
| 23/12/2020 | 0,71% | 0,34 | 48,46 | 48,49 | 47,80 | 48,49 | 6M | 704 |
| 22/12/2020 | 0,94% | 0,45 | 48,12 | 47,70 | 47,58 | 48,58 | 7M | 800 |
| 21/12/2020 | 3,11% | 1,44 | 47,67 | 46,95 | 46,64 | 47,85 | 8M | 997 |
| 18/12/2020 | 0,37% | 0,17 | 46,23 | 46,45 | 45,80 | 46,74 | 4M | 1.273 |
| 17/12/2020 | -0,88% | -0,41 | 46,06 | 46,47 | 45,91 | 46,62 | 4M | 1.209 |
| 16/12/2020 | 2,74% | 1,24 | 46,47 | 45,25 | 45,25 | 46,94 | 11M | 1.017 |
| 15/12/2020 | -0,53% | -0,24 | 45,23 | 45,50 | 45,11 | 45,96 | 3M | 1.421 |
| 14/12/2020 | 1,13% | 0,51 | 45,47 | 44,96 | 44,60 | 46,08 | 5M | 1.294 |
| 11/12/2020 | 1,86% | 0,82 | 44,96 | 44,67 | 44,25 | 44,99 | 2M | 937 |
| 10/12/2020 | -3,54% | -1,62 | 44,14 | 46,38 | 44,14 | 46,38 | 8M | 1.467 |
| 09/12/2020 | -0,54% | -0,25 | 45,76 | 46,38 | 45,38 | 46,38 | 7M | 925 |
| 08/12/2020 | 0,83% | 0,38 | 46,01 | 45,63 | 45,21 | 46,38 | 9M | 1.759 |
| 07/12/2020 | -0,26% | -0,12 | 45,63 | 46,00 | 45,02 | 46,07 | 30M | 2.104 |
| 04/12/2020 | -0,85% | -0,39 | 45,75 | 46,42 | 45,56 | 46,50 | 6M | 1.617 |
| 03/12/2020 | -1,70% | -0,80 | 46,14 | 46,90 | 45,80 | 46,90 | 4M | 1.410 |
| 02/12/2020 | -0,55% | -0,26 | 46,94 | 47,20 | 46,41 | 47,20 | 2M | 1.275 |
| 01/12/2020 | -1,67% | -0,80 | 47,20 | 48,22 | 46,80 | 48,22 | 4M | 1.416 |
| 30/11/2020 | 0,10% | 0,05 | 48,00 | 47,95 | 47,15 | 48,18 | 8M | 1.104 |
| 27/11/2020 | -0,04% | -0,02 | 47,95 | 48,00 | 47,70 | 48,23 | 3M | 801 |
| 26/11/2020 | 0,82% | 0,39 | 47,97 | 47,61 | 47,55 | 48,08 | 1M | 920 |
| 25/11/2020 | -0,56% | -0,27 | 47,58 | 47,85 | 47,19 | 48,12 | 20M | 1.841 |
| 24/11/2020 | 0,31% | 0,15 | 47,85 | 47,70 | 46,96 | 48,10 | 7M | 857 |
| 23/11/2020 | 0,85% | 0,40 | 47,70 | 47,55 | 46,94 | 47,80 | 6M | 909 |
| 20/11/2020 | 0,11% | 0,05 | 47,30 | 47,59 | 47,15 | 47,86 | 8M | 681 |
| 19/11/2020 | -0,21% | -0,10 | 47,25 | 47,35 | 46,57 | 47,35 | 8M | 1.263 |
| 18/11/2020 | -1,00% | -0,48 | 47,35 | 47,49 | 46,64 | 47,70 | 9M | 1.409 |
| 17/11/2020 | -2,84% | -1,40 | 47,83 | 49,23 | 47,64 | 49,23 | 4M | 1.349 |
| 16/11/2020 | -0,55% | -0,27 | 49,23 | 49,91 | 48,29 | 49,91 | 7M | 1.047 |
| 13/11/2020 | 0,77% | 0,38 | 49,50 | 49,29 | 49,20 | 49,71 | 4M | 1.088 |
| 12/11/2020 | 0,39% | 0,19 | 49,12 | 48,93 | 48,66 | 49,57 | 6M | 1.054 |
| 11/11/2020 | 2,69% | 1,28 | 48,93 | 48,13 | 47,78 | 49,19 | 13M | 918 |
| 10/11/2020 | -3,37% | -1,66 | 47,65 | 48,24 | 47,00 | 48,77 | 20M | 2.022 |
| 09/11/2020 | -2,05% | -1,03 | 49,31 | 51,50 | 48,41 | 51,50 | 12M | 1.682 |
| 06/11/2020 | -2,25% | -1,16 | 50,34 | 51,50 | 50,03 | 51,50 | 4M | 2.035 |
| 05/11/2020 | 0,23% | 0,12 | 51,50 | 52,00 | 51,25 | 52,00 | 6M | 1.065 |
| 04/11/2020 | 3,67% | 1,82 | 51,38 | 50,53 | 50,53 | 51,52 | 8M | 1.017 |
| 03/11/2020 | 2,82% | 1,36 | 49,56 | 48,20 | 47,92 | 49,80 | 9M | 988 |
| 30/10/2020 | -2,31% | -1,14 | 48,20 | 48,83 | 47,90 | 49,25 | 10M | 1.323 |
| 29/10/2020 | 0,49% | 0,24 | 49,34 | 49,19 | 48,96 | 49,80 | 7M | 1.433 |
| 28/10/2020 | -2,93% | -1,48 | 49,10 | 50,00 | 48,81 | 50,05 | 15M | 1.608 |
| 27/10/2020 | 2,97% | 1,46 | 50,58 | 49,99 | 49,58 | 50,85 | 7M | 1.246 |
| 26/10/2020 | -3,29% | -1,67 | 49,12 | 51,00 | 48,91 | 51,00 | 9M | 2.447 |
| 23/10/2020 | 0,89% | 0,45 | 50,79 | 50,80 | 49,84 | 51,00 | 8M | 2.418 |
| 22/10/2020 | -95,82% | -1.154,77 | 50,34 | 52,49 | 49,38 | 52,49 | 5M | 2.179 |
| 21/10/2020 | -0,16% | -1,89 | 1.205,11 | 1.198,54 | 1.197,00 | 1.219,43 | 3M | 50 |
| 20/10/2020 | 0,09% | 1,07 | 1.207,00 | 1.205,93 | 1.193,13 | 1.214,29 | 3M | 51 |
| 19/10/2020 | -2,65% | -32,86 | 1.205,93 | 1.250,00 | 1.200,00 | 1.250,00 | 10M | 302 |
| 16/10/2020 | - | - | 1.238,79 | 1.238,00 | 1.238,00 | 1.252,00 | 2M | 74 |
Date,Open,High,Low,Close,Volume
05-May-21,56.30,56.30,55.01,55.29,5914706
04-May-21,57.70,57.70,55.58,56.15,8561764
03-May-21,57.30,58.25,56.58,58.25,4805412
30-Apr-21,55.91,57.27,55.86,57.15,11259513
29-Apr-21,57.53,57.53,55.64,56.26,15366922
28-Apr-21,58.80,58.80,56.85,56.85,19788162
27-Apr-21,59.99,59.99,58.94,59.20,3388212
26-Apr-21,60.00,60.05,59.22,60.00,8774249
23-Apr-21,58.15,59.98,58.15,59.96,5629730
22-Apr-21,60.00,60.00,58.10,58.10,14639150
20-Apr-21,60.01,60.10,59.14,59.90,7299701
19-Apr-21,60.89,61.21,59.66,60.01,9940783
16-Apr-21,61.15,61.53,60.37,60.89,6790917
15-Apr-21,60.30,61.12,60.26,61.12,9534988
14-Apr-21,61.70,61.78,60.00,60.00,5416155
13-Apr-21,61.35,61.84,60.84,61.63,10415506
12-Apr-21,60.70,61.39,59.89,61.30,6239420
09-Apr-21,59.32,60.80,59.10,60.80,8587284
08-Apr-21,58.79,59.37,58.31,58.96,10884505
07-Apr-21,58.00,58.90,57.45,58.79,10412094
06-Apr-21,59.00,59.00,57.80,59.00,12319367
05-Apr-21,57.99,59.00,56.70,59.00,15198780
01-Apr-21,56.43,57.81,56.23,57.81,21132685
31-Mar-21,56.30,56.30,55.00,55.83,11236344
30-Mar-21,55.91,56.40,55.35,56.25,8438840
29-Mar-21,56.65,57.19,55.90,55.90,7522158
26-Mar-21,55.10,56.35,54.91,56.34,5639948
25-Mar-21,55.58,55.90,54.42,55.09,8244640
24-Mar-21,54.31,55.56,54.31,55.53,4047800
23-Mar-21,54.41,55.20,54.26,54.26,8901664
22-Mar-21,53.00,54.64,53.00,54.41,17468577
19-Mar-21,53.63,53.63,52.56,52.68,6552653
18-Mar-21,54.82,54.82,53.42,53.65,13051393
17-Mar-21,56.00,56.00,54.96,55.28,24156820
16-Mar-21,55.20,55.99,54.82,55.95,5068108
15-Mar-21,54.91,55.42,54.31,55.20,11277410
12-Mar-21,54.90,54.90,54.15,54.63,8874908
11-Mar-21,55.07,55.38,54.67,55.33,4332324
10-Mar-21,56.67,56.68,54.79,55.07,14825393
09-Mar-21,56.01,57.16,56.01,56.68,20586552
08-Mar-21,55.10,55.66,54.61,55.40,12383184
05-Mar-21,54.00,55.25,53.61,55.13,9133819
04-Mar-21,53.05,54.40,52.83,53.69,5024153
03-Mar-21,55.55,55.95,52.56,53.40,13005530
02-Mar-21,55.69,56.22,55.23,55.50,8075192
01-Mar-21,55.89,55.89,54.30,55.64,8540135
26-Feb-21,52.99,54.92,52.56,54.92,21265346
25-Feb-21,53.10,53.80,52.50,53.08,6377295
24-Feb-21,53.00,53.22,51.90,53.16,11205329
23-Feb-21,52.01,54.34,52.00,54.34,12789254
22-Feb-21,54.49,54.81,53.05,53.50,17083015
19-Feb-21,55.27,55.37,54.06,54.27,8388147
18-Feb-21,55.14,55.31,54.45,55.27,2993243
17-Feb-21,55.13,56.49,54.32,55.14,9882254
12-Feb-21,55.00,55.30,54.44,55.21,3574364
11-Feb-21,54.94,54.94,54.18,54.75,5315961
10-Feb-21,55.00,55.38,53.80,54.51,5315220
09-Feb-21,54.15,55.49,54.15,54.83,8383415
08-Feb-21,54.70,54.89,53.35,54.15,17801649
05-Feb-21,55.98,55.98,53.75,54.30,16636036
04-Feb-21,54.93,55.99,54.15,55.99,7950005
03-Feb-21,53.15,54.78,53.10,54.70,9625570
02-Feb-21,54.98,54.98,53.10,53.10,10126492
01-Feb-21,53.56,55.51,53.16,54.99,15015376
29-Jan-21,53.20,54.52,52.92,53.16,6300365
28-Jan-21,53.20,54.98,52.03,53.55,7970468
27-Jan-21,53.30,54.25,51.82,53.20,16057479
26-Jan-21,52.10,52.67,51.64,52.15,12265251
22-Jan-21,50.55,52.29,50.55,51.81,13481881
21-Jan-21,49.94,50.77,49.10,50.55,5114757
20-Jan-21,48.32,49.95,48.18,49.65,7487117
19-Jan-21,47.22,48.42,46.83,48.32,8920203
18-Jan-21,46.58,47.23,46.46,47.20,882952
15-Jan-21,46.18,47.36,46.18,46.58,8739328
14-Jan-21,48.00,48.00,46.13,46.16,17758664
13-Jan-21,47.80,47.99,47.12,47.86,6048171
12-Jan-21,50.84,50.84,47.67,47.70,20059297
11-Jan-21,50.00,50.60,49.63,50.50,9843711
08-Jan-21,49.49,49.69,48.21,49.69,10890000
07-Jan-21,47.10,49.49,47.10,49.49,14457418
06-Jan-21,48.29,48.29,46.90,46.90,10637034
05-Jan-21,48.10,48.66,47.34,48.30,9022860
04-Jan-21,48.20,48.20,47.01,48.10,8722123
30-Dec-20,48.84,49.15,47.79,48.20,71033664
29-Dec-20,50.00,50.00,48.29,48.81,6247168
28-Dec-20,48.50,49.92,48.44,49.61,6785950
23-Dec-20,48.49,48.49,47.80,48.46,6165346
22-Dec-20,47.70,48.58,47.58,48.12,6774871
21-Dec-20,46.95,47.85,46.64,47.67,7551051
18-Dec-20,46.45,46.74,45.80,46.23,3868757
17-Dec-20,46.47,46.62,45.91,46.06,4118127
16-Dec-20,45.25,46.94,45.25,46.47,11036253
15-Dec-20,45.50,45.96,45.11,45.23,3105540
14-Dec-20,44.96,46.08,44.60,45.47,5359311
11-Dec-20,44.67,44.99,44.25,44.96,2372084
10-Dec-20,46.38,46.38,44.14,44.14,7626571
09-Dec-20,46.38,46.38,45.38,45.76,6790262
08-Dec-20,45.63,46.38,45.21,46.01,8983392
07-Dec-20,46.00,46.07,45.02,45.63,30462637
04-Dec-20,46.42,46.50,45.56,45.75,6479174
03-Dec-20,46.90,46.90,45.80,46.14,3669009
02-Dec-20,47.20,47.20,46.41,46.94,2220911
01-Dec-20,48.22,48.22,46.80,47.20,3676601
30-Nov-20,47.95,48.18,47.15,48.00,7886478
27-Nov-20,48.00,48.23,47.70,47.95,3298279
26-Nov-20,47.61,48.08,47.55,47.97,1037198
25-Nov-20,47.85,48.12,47.19,47.58,20479286
24-Nov-20,47.70,48.10,46.96,47.85,7240470
23-Nov-20,47.55,47.80,46.94,47.70,6272466
20-Nov-20,47.59,47.86,47.15,47.30,8261192
19-Nov-20,47.35,47.35,46.57,47.25,7938258
18-Nov-20,47.49,47.70,46.64,47.35,8871074
17-Nov-20,49.23,49.23,47.64,47.83,3781534
16-Nov-20,49.91,49.91,48.29,49.23,6524184
13-Nov-20,49.29,49.71,49.20,49.50,4004270
12-Nov-20,48.93,49.57,48.66,49.12,6065786
11-Nov-20,48.13,49.19,47.78,48.93,12786900
10-Nov-20,48.24,48.77,47.00,47.65,20402927
09-Nov-20,51.50,51.50,48.41,49.31,11778349
06-Nov-20,51.50,51.50,50.03,50.34,3838506
05-Nov-20,52.00,52.00,51.25,51.50,5950902
04-Nov-20,50.53,51.52,50.53,51.38,7706661
03-Nov-20,48.20,49.80,47.92,49.56,9428086
30-Oct-20,48.83,49.25,47.90,48.20,10277261
29-Oct-20,49.19,49.80,48.96,49.34,6528483
28-Oct-20,50.00,50.05,48.81,49.10,15301364
27-Oct-20,49.99,50.85,49.58,50.58,7357936
26-Oct-20,51.00,51.00,48.91,49.12,8547561
23-Oct-20,50.80,51.00,49.84,50.79,7780515
22-Oct-20,52.49,52.49,49.38,50.34,4928281
21-Oct-20,1198.54,1219.43,1197.00,1205.11,2542987
20-Oct-20,1205.93,1214.29,1193.13,1207.00,3439599
19-Oct-20,1250.00,1250.00,1200.00,1205.93,9756880
16-Oct-20,1238.00,1252.00,1238.00,1238.79,1646923
*exoneração de responsabilidade e termos de uso