Cotação atual, histórico e gráfico do papel: MSPA3
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 |
06/03/2024 | 0,00% | 0,00 | 43,00 | 43,00 | 43,00 | 43,00 | 4K | 1 |
01/03/2024 | 0,00% | 0,00 | 43,00 | 43,00 | 43,00 | 43,00 | 4K | 1 |
23/02/2024 | 0,00% | 0,00 | 43,00 | 43,00 | 43,00 | 43,00 | 4K | 1 |
22/02/2024 | -6,93% | -3,20 | 43,00 | 43,00 | 43,00 | 43,00 | 4K | 1 |
20/02/2024 | 0,00% | 0,00 | 46,20 | 46,20 | 46,20 | 46,20 | 28K | 6 |
19/02/2024 | -0,11% | -0,05 | 46,20 | 46,20 | 46,20 | 46,20 | 5K | 1 |
23/01/2023 | -7,52% | -3,76 | 46,25 | 46,25 | 46,25 | 46,25 | 18K | 1 |
15/03/2022 | 3,11% | 1,51 | 50,01 | 49,50 | 49,50 | 50,01 | 15K | 3 |
14/03/2022 | 0,00% | 0,00 | 48,50 | 48,50 | 48,50 | 48,50 | 10K | 2 |
06/12/2021 | 0,00% | 0,00 | 48,50 | 48,50 | 48,50 | 48,50 | 19K | 2 |
19/10/2021 | 0,39% | 0,19 | 48,50 | 48,50 | 48,50 | 48,50 | 5K | 1 |
|
22/07/2021 | 0,65% | 0,31 | 48,31 | 48,36 | 48,31 | 49,00 | 121K | 17 |
31/03/2021 | 0,00% | 0,00 | 48,00 | 45,00 | 45,00 | 48,00 | 14K | 3 |
09/11/2020 | -0,41% | -0,20 | 48,00 | 48,00 | 48,00 | 48,00 | 5K | 1 |
03/11/2020 | -7,31% | -3,80 | 48,20 | 48,20 | 48,20 | 48,20 | 5K | 1 |
16/10/2020 | 7,11% | 3,45 | 52,00 | 52,00 | 52,00 | 52,00 | 21K | 4 |
25/09/2020 | 1,57% | 0,75 | 48,55 | 52,99 | 48,55 | 52,99 | 10K | 2 |
21/09/2020 | -3,82% | -1,90 | 47,80 | 52,99 | 47,80 | 52,99 | 10K | 2 |
28/08/2020 | 0,40% | 0,20 | 49,70 | 49,00 | 49,00 | 49,70 | 15K | 3 |
06/08/2020 | 5,32% | 2,50 | 49,50 | 49,50 | 49,50 | 49,50 | 5K | 1 |
18/06/2020 | -14,55% | -8,00 | 47,00 | 47,00 | 47,00 | 47,00 | 9K | 2 |
12/06/2020 | 18,28% | 8,50 | 55,00 | 54,99 | 54,99 | 55,00 | 16K | 2 |
16/04/2020 | 3,33% | 1,50 | 46,50 | 46,50 | 46,50 | 46,50 | 5K | 1 |
17/03/2020 | 0,00% | 0,00 | 45,00 | 45,00 | 45,00 | 45,00 | 4K | 1 |
13/03/2020 | -10,00% | -5,00 | 45,00 | 45,00 | 45,00 | 45,00 | 40K | 5 |
17/12/2019 | 10,38% | 4,70 | 50,00 | 50,00 | 50,00 | 50,00 | 5K | 1 |
26/11/2019 | -12,04% | -6,20 | 45,30 | 45,30 | 45,30 | 45,30 | 5K | 1 |
18/11/2019 | 2,98% | 1,49 | 51,50 | 51,50 | 51,50 | 51,50 | 5K | 1 |
22/10/2019 | 6,40% | 3,01 | 50,01 | 50,01 | 50,01 | 50,01 | 5K | 1 |
16/07/2019 | 0,00% | 0,00 | 47,00 | 47,00 | 47,00 | 47,00 | 108K | 5 |
28/06/2019 | -6,00% | -3,00 | 47,00 | 47,00 | 47,00 | 47,00 | 5K | 1 |
25/06/2019 | 6,97% | 3,26 | 50,00 | 50,00 | 50,00 | 50,00 | 10K | 2 |
04/06/2019 | 8,70% | 3,74 | 46,74 | 46,74 | 46,74 | 46,74 | 9K | 2 |
02/05/2019 | -5,31% | -2,41 | 43,00 | 43,00 | 43,00 | 43,00 | 4K | 1 |
30/04/2019 | -0,85% | -0,39 | 45,41 | 45,41 | 45,41 | 45,41 | 5K | 1 |
02/04/2019 | -8,40% | -4,20 | 45,80 | 45,80 | 45,80 | 45,80 | 5K | 1 |
20/03/2019 | 3,86% | 1,86 | 50,00 | 50,00 | 50,00 | 50,00 | 120K | 7 |
01/03/2019 | -2,94% | -1,46 | 48,14 | 48,14 | 48,14 | 48,14 | 5K | 1 |
08/02/2019 | 1,91% | 0,93 | 49,60 | 49,60 | 49,60 | 49,60 | 5K | 1 |
23/01/2019 | 1,40% | 0,67 | 48,67 | 48,67 | 48,67 | 48,67 | 10K | 2 |
21/01/2019 | 0,00% | 0,00 | 48,00 | 48,00 | 48,00 | 48,00 | 5K | 1 |
18/01/2019 | 0,00% | 0,00 | 48,00 | 48,00 | 48,00 | 48,00 | 24K | 1 |
16/01/2019 | -4,00% | -2,00 | 48,00 | 48,00 | 48,00 | 48,00 | 53K | 3 |
07/01/2019 | 4,17% | 2,00 | 50,00 | 50,00 | 50,00 | 50,00 | 5K | 1 |
07/12/2018 | 0,00% | 0,00 | 48,00 | 48,00 | 48,00 | 48,00 | 5K | 1 |
06/12/2018 | -2,24% | -1,10 | 48,00 | 48,00 | 48,00 | 48,00 | 38K | 3 |
19/10/2018 | 0,00% | 0,00 | 49,10 | 49,10 | 49,10 | 49,10 | 10K | 2 |
17/10/2018 | -10,73% | -5,90 | 49,10 | 49,10 | 49,10 | 49,10 | 25K | 3 |
08/10/2018 | 3,77% | 2,00 | 55,00 | 50,69 | 50,69 | 55,00 | 16K | 2 |
05/10/2018 | 16,89% | 7,66 | 53,00 | 49,99 | 49,99 | 53,00 | 26K | 5 |
03/10/2018 | -6,52% | -3,16 | 45,34 | 45,11 | 45,11 | 45,34 | 27K | 4 |
05/09/2018 | 0,00% | 0,00 | 48,50 | 48,50 | 48,50 | 48,50 | 5K | 1 |
31/08/2018 | 0,00% | 0,00 | 48,50 | 48,50 | 48,50 | 48,50 | 5K | 1 |
18/07/2018 | 0,00% | 0,00 | 48,50 | 48,50 | 48,50 | 48,50 | 15K | 2 |
30/05/2018 | 0,00% | 0,00 | 48,50 | 48,50 | 48,50 | 48,50 | 5K | 1 |
16/05/2018 | -0,23% | -0,11 | 48,50 | 48,50 | 48,50 | 48,50 | 19K | 2 |
11/05/2018 | -2,78% | -1,39 | 48,61 | 48,61 | 48,61 | 48,61 | 10K | 2 |
21/03/2018 | 13,38% | 5,90 | 50,00 | 47,10 | 47,10 | 50,00 | 10K | 2 |
20/03/2018 | -13,53% | -6,90 | 44,10 | 48,00 | 44,10 | 48,21 | 291K | 23 |
09/03/2018 | 2,00% | 1,00 | 51,00 | 51,00 | 51,00 | 51,00 | 5K | 1 |
06/03/2018 | 0,00% | 0,00 | 50,00 | 50,00 | 50,00 | 50,00 | 5K | 1 |
21/02/2018 | 0,00% | 0,00 | 50,00 | 50,00 | 50,00 | 50,00 | 15K | 2 |
23/01/2018 | 6,38% | 3,00 | 50,00 | 50,00 | 50,00 | 50,00 | 5K | 1 |
19/01/2018 | 0,00% | 0,00 | 47,00 | 47,00 | 47,00 | 47,00 | 24K | 2 |
13/12/2017 | 4,26% | 1,92 | 47,00 | 46,50 | 46,50 | 47,00 | 33K | 3 |
08/12/2017 | 0,18% | 0,08 | 45,08 | 45,08 | 45,08 | 45,08 | 45K | 2 |
03/11/2017 | 7,91% | 3,30 | 45,00 | 44,00 | 44,00 | 45,00 | 31K | 2 |
03/10/2017 | -1,91% | -0,81 | 41,70 | 41,70 | 41,70 | 41,70 | 4K | 1 |
19/09/2017 | -1,57% | -0,68 | 42,51 | 42,51 | 42,51 | 42,51 | 4K | 1 |
12/09/2017 | 0,42% | 0,18 | 43,19 | 43,19 | 43,19 | 43,19 | 4K | 1 |
08/09/2017 | 0,02% | 0,01 | 43,01 | 43,01 | 43,01 | 43,01 | 4K | 1 |
04/09/2017 | 1,18% | 0,50 | 43,00 | 42,50 | 42,50 | 43,00 | 21K | 3 |
31/08/2017 | 10,39% | 4,00 | 42,50 | 40,00 | 40,00 | 42,50 | 63K | 10 |
24/08/2017 | 4,05% | 1,50 | 38,50 | 38,50 | 38,50 | 38,50 | 4K | 1 |
22/08/2017 | 5,71% | 2,00 | 37,00 | 36,51 | 36,51 | 37,00 | 7K | 2 |
18/08/2017 | 0,00% | 0,00 | 35,00 | 35,00 | 35,00 | 35,00 | 7K | 2 |
17/08/2017 | 0,00% | 0,00 | 35,00 | 35,00 | 35,00 | 35,00 | 7K | 2 |
26/06/2017 | 6,03% | 1,99 | 35,00 | 35,00 | 35,00 | 35,00 | 7K | 2 |
22/05/2017 | -14,30% | -5,51 | 33,01 | 35,08 | 30,02 | 35,08 | 20K | 4 |
17/05/2017 | -3,89% | -1,56 | 38,52 | 38,52 | 38,52 | 38,52 | 4K | 1 |
16/05/2017 | -12,60% | -5,78 | 40,08 | 41,93 | 40,08 | 41,93 | 41K | 5 |
12/05/2017 | 4,49% | 1,97 | 45,86 | 43,98 | 43,98 | 45,86 | 36K | 6 |
08/05/2017 | -0,48% | -0,21 | 43,89 | 43,89 | 43,89 | 43,89 | 9K | 1 |
04/05/2017 | 2,56% | 1,10 | 44,10 | 43,50 | 43,50 | 44,10 | 22K | 4 |
02/05/2017 | 0,00% | 0,00 | 43,00 | 43,00 | 43,00 | 43,00 | 4K | 1 |
26/04/2017 | 4,88% | 2,00 | 43,00 | 42,21 | 42,21 | 43,00 | 17K | 2 |
25/04/2017 | 13,86% | 4,99 | 41,00 | 41,00 | 41,00 | 41,00 | 4K | 1 |
13/04/2017 | 9,12% | 3,01 | 36,01 | 36,01 | 36,01 | 36,01 | 11K | 2 |
03/04/2017 | -0,33% | -0,11 | 33,00 | 33,00 | 33,00 | 33,00 | 3K | 1 |
29/03/2017 | -12,87% | -4,89 | 33,11 | 33,11 | 33,11 | 33,11 | 7K | 2 |
24/03/2017 | 2,70% | 1,00 | 38,00 | 38,00 | 38,00 | 38,00 | 4K | 1 |
20/03/2017 | 1,40% | 0,51 | 37,00 | 33,11 | 33,10 | 37,00 | 24K | 5 |
17/03/2017 | 10,54% | 3,48 | 36,49 | 36,49 | 36,49 | 36,49 | 4K | 1 |
16/03/2017 | -28,22% | -12,98 | 33,01 | 33,51 | 33,01 | 33,51 | 184K | 14 |
20/07/2016 | -0,02% | -0,01 | 45,99 | 45,99 | 45,99 | 45,99 | 5K | 1 |
29/06/2016 | 0,00% | 0,00 | 46,00 | 46,00 | 46,00 | 46,00 | 5K | 1 |
20/06/2016 | 15,00% | 6,00 | 46,00 | 46,00 | 46,00 | 46,00 | 5K | 1 |
15/06/2016 | 0,00% | 0,00 | 40,00 | 40,00 | 40,00 | 40,00 | 4K | 1 |
06/06/2016 | 14,29% | 5,00 | 40,00 | 40,00 | 40,00 | 40,00 | 4K | 1 |
03/06/2016 | 2,94% | 1,00 | 35,00 | 35,00 | 35,00 | 35,00 | 4K | 1 |
02/06/2016 | 35,95% | 8,99 | 34,00 | 32,51 | 32,51 | 34,00 | 20K | 4 |
11/02/2016 | 2,08% | 0,51 | 25,01 | 25,01 | 25,01 | 25,01 | 63K | 1 |
12/11/2015 | 0,00% | 0,00 | 24,50 | 24,50 | 24,50 | 24,50 | 29K | 2 |
11/11/2015 | 0,04% | 0,01 | 24,50 | 24,50 | 24,50 | 24,50 | 29K | 2 |
06/10/2015 | -2,04% | -0,51 | 24,49 | 24,49 | 24,49 | 24,49 | 10K | 1 |
08/09/2015 | 0,00% | 0,00 | 25,00 | 25,00 | 25,00 | 25,00 | 380K | 3 |
26/06/2015 | 4,17% | 1,00 | 25,00 | 25,00 | 25,00 | 25,00 | 12K | 1 |
17/06/2015 | -14,29% | -4,00 | 24,00 | 24,12 | 24,00 | 24,12 | 10K | 4 |
20/03/2015 | 0,00% | 0,00 | 28,00 | 28,00 | 28,00 | 28,00 | 48K | 1 |
19/08/2014 | -0,04% | -0,01 | 28,00 | 28,00 | 28,00 | 28,00 | 3K | 1 |
10/06/2014 | 3,70% | 1,00 | 28,01 | 28,01 | 28,01 | 28,01 | 6K | 1 |
02/06/2014 | -0,15% | -0,04 | 27,01 | 27,01 | 27,01 | 27,01 | 3K | 1 |
20/05/2014 | -22,71% | -7,95 | 27,05 | 25,05 | 24,50 | 27,05 | 127K | 10 |
28/03/2014 | 28,21% | 7,70 | 35,00 | 35,00 | 35,00 | 35,00 | 4K | 1 |
13/02/2014 | 1,11% | 0,30 | 27,30 | 27,30 | 27,30 | 27,30 | 3K | 1 |
16/01/2014 | -0,37% | -0,10 | 27,00 | 27,00 | 27,00 | 27,00 | 16K | 3 |
14/01/2014 | 8,40% | 2,10 | 27,10 | 27,10 | 27,10 | 27,10 | 5K | 2 |
20/12/2013 | 38,20% | 6,91 | 25,00 | 25,00 | 25,00 | 25,00 | 78K | 5 |
22/10/2013 | -27,64% | -6,91 | 18,09 | 18,09 | 18,09 | 18,09 | 4K | 2 |
27/05/2013 | 13,64% | 3,00 | 25,00 | 25,00 | 25,00 | 25,00 | 5K | 1 |
01/02/2013 | -9,20% | -2,23 | 22,00 | 22,00 | 22,00 | 22,00 | 18K | 3 |
14/12/2012 | 5,35% | 1,23 | 24,23 | 24,23 | 24,23 | 24,23 | 2K | 1 |
12/12/2012 | 5,26% | 1,15 | 23,00 | 23,00 | 23,00 | 23,00 | 2K | 1 |
11/12/2012 | -9,82% | -2,38 | 21,85 | 21,85 | 21,85 | 21,85 | 15K | 2 |
15/10/2012 | 9,10% | 2,02 | 24,23 | 24,23 | 24,23 | 24,23 | 5K | 2 |
28/06/2012 | -25,99% | -7,80 | 22,21 | 23,03 | 22,01 | 23,03 | 7K | 3 |
13/04/2012 | 0,03% | 0,01 | 30,01 | 30,01 | 30,01 | 30,01 | 6K | 2 |
03/04/2012 | -25,00% | -10,00 | 30,00 | 30,00 | 30,00 | 30,00 | 51K | 4 |
24/02/2012 | 38,74% | 11,17 | 40,00 | 40,00 | 40,00 | 40,00 | 160K | 2 |
14/10/2011 | -15,21% | -5,17 | 28,83 | 28,00 | 28,00 | 28,83 | 22K | 4 |
30/09/2011 | 0,00% | 0,00 | 34,00 | 34,00 | 34,00 | 34,00 | 14K | 2 |
29/09/2011 | -0,03% | -0,01 | 34,00 | 34,00 | 34,00 | 34,00 | 17K | 1 |
13/09/2011 | -8,82% | -3,29 | 34,01 | 34,01 | 34,01 | 34,01 | 17K | 1 |
04/04/2011 | - | - | 37,30 | 37,30 | 37,30 | 37,30 | 4K | 1 |
Date,Open,High,Low,Close,Volume
06-Mar-24,43.00,43.00,43.00,43.00,4300
01-Mar-24,43.00,43.00,43.00,43.00,4300
23-Feb-24,43.00,43.00,43.00,43.00,4300
22-Feb-24,43.00,43.00,43.00,43.00,4300
20-Feb-24,46.20,46.20,46.20,46.20,27720
19-Feb-24,46.20,46.20,46.20,46.20,4620
23-Jan-23,46.25,46.25,46.25,46.25,18500
15-Mar-22,49.50,50.01,49.50,50.01,14901
14-Mar-22,48.50,48.50,48.50,48.50,9700
06-Dec-21,48.50,48.50,48.50,48.50,19400
19-Oct-21,48.50,48.50,48.50,48.50,4850
22-Jul-21,48.36,49.00,48.31,48.31,121147
31-Mar-21,45.00,48.00,45.00,48.00,13800
09-Nov-20,48.00,48.00,48.00,48.00,4800
03-Nov-20,48.20,48.20,48.20,48.20,4820
16-Oct-20,52.00,52.00,52.00,52.00,20800
25-Sep-20,52.99,52.99,48.55,48.55,10154
21-Sep-20,52.99,52.99,47.80,47.80,10079
28-Aug-20,49.00,49.70,49.00,49.70,14839
06-Aug-20,49.50,49.50,49.50,49.50,4950
18-Jun-20,47.00,47.00,47.00,47.00,9400
12-Jun-20,54.99,55.00,54.99,55.00,16498
16-Apr-20,46.50,46.50,46.50,46.50,4650
17-Mar-20,45.00,45.00,45.00,45.00,4500
13-Mar-20,45.00,45.00,45.00,45.00,40500
17-Dec-19,50.00,50.00,50.00,50.00,5000
26-Nov-19,45.30,45.30,45.30,45.30,4530
18-Nov-19,51.50,51.50,51.50,51.50,5150
22-Oct-19,50.01,50.01,50.01,50.01,5001
16-Jul-19,47.00,47.00,47.00,47.00,108100
28-Jun-19,47.00,47.00,47.00,47.00,4700
25-Jun-19,50.00,50.00,50.00,50.00,10000
04-Jun-19,46.74,46.74,46.74,46.74,9348
02-May-19,43.00,43.00,43.00,43.00,4300
30-Apr-19,45.41,45.41,45.41,45.41,4541
02-Apr-19,45.80,45.80,45.80,45.80,4580
20-Mar-19,50.00,50.00,50.00,50.00,120000
01-Mar-19,48.14,48.14,48.14,48.14,4814
08-Feb-19,49.60,49.60,49.60,49.60,4960
23-Jan-19,48.67,48.67,48.67,48.67,9734
21-Jan-19,48.00,48.00,48.00,48.00,4800
18-Jan-19,48.00,48.00,48.00,48.00,24000
16-Jan-19,48.00,48.00,48.00,48.00,52800
07-Jan-19,50.00,50.00,50.00,50.00,5000
07-Dec-18,48.00,48.00,48.00,48.00,4800
06-Dec-18,48.00,48.00,48.00,48.00,38400
19-Oct-18,49.10,49.10,49.10,49.10,9820
17-Oct-18,49.10,49.10,49.10,49.10,24550
08-Oct-18,50.69,55.00,50.69,55.00,15638
05-Oct-18,49.99,53.00,49.99,53.00,25897
03-Oct-18,45.11,45.34,45.11,45.34,27089
05-Sep-18,48.50,48.50,48.50,48.50,4850
31-Aug-18,48.50,48.50,48.50,48.50,4850
18-Jul-18,48.50,48.50,48.50,48.50,14550
30-May-18,48.50,48.50,48.50,48.50,4850
16-May-18,48.50,48.50,48.50,48.50,19400
11-May-18,48.61,48.61,48.61,48.61,9722
21-Mar-18,47.10,50.00,47.10,50.00,9710
20-Mar-18,48.00,48.21,44.10,44.10,291315
09-Mar-18,51.00,51.00,51.00,51.00,5100
06-Mar-18,50.00,50.00,50.00,50.00,5000
21-Feb-18,50.00,50.00,50.00,50.00,15000
23-Jan-18,50.00,50.00,50.00,50.00,5000
19-Jan-18,47.00,47.00,47.00,47.00,23500
13-Dec-17,46.50,47.00,46.50,47.00,32800
08-Dec-17,45.08,45.08,45.08,45.08,45080
03-Nov-17,44.00,45.00,44.00,45.00,31000
03-Oct-17,41.70,41.70,41.70,41.70,4170
19-Sep-17,42.51,42.51,42.51,42.51,4251
12-Sep-17,43.19,43.19,43.19,43.19,4319
08-Sep-17,43.01,43.01,43.01,43.01,4301
04-Sep-17,42.50,43.00,42.50,43.00,21300
31-Aug-17,40.00,42.50,40.00,42.50,62650
24-Aug-17,38.50,38.50,38.50,38.50,3850
22-Aug-17,36.51,37.00,36.51,37.00,7351
18-Aug-17,35.00,35.00,35.00,35.00,7000
17-Aug-17,35.00,35.00,35.00,35.00,7000
26-Jun-17,35.00,35.00,35.00,35.00,7000
22-May-17,35.08,35.08,30.02,33.01,20319
17-May-17,38.52,38.52,38.52,38.52,3852
16-May-17,41.93,41.93,40.08,40.08,41375
12-May-17,43.98,45.86,43.98,45.86,35936
08-May-17,43.89,43.89,43.89,43.89,8778
04-May-17,43.50,44.10,43.50,44.10,21920
02-May-17,43.00,43.00,43.00,43.00,4300
26-Apr-17,42.21,43.00,42.21,43.00,17121
25-Apr-17,41.00,41.00,41.00,41.00,4100
13-Apr-17,36.01,36.01,36.01,36.01,10803
03-Apr-17,33.00,33.00,33.00,33.00,3300
29-Mar-17,33.11,33.11,33.11,33.11,6622
24-Mar-17,38.00,38.00,38.00,38.00,3800
20-Mar-17,33.11,37.00,33.10,37.00,23891
17-Mar-17,36.49,36.49,36.49,36.49,3649
16-Mar-17,33.51,33.51,33.01,33.01,183905
20-Jul-16,45.99,45.99,45.99,45.99,4599
29-Jun-16,46.00,46.00,46.00,46.00,4600
20-Jun-16,46.00,46.00,46.00,46.00,4600
15-Jun-16,40.00,40.00,40.00,40.00,4000
06-Jun-16,40.00,40.00,40.00,40.00,4000
03-Jun-16,35.00,35.00,35.00,35.00,3500
02-Jun-16,32.51,34.00,32.51,34.00,19655
11-Feb-16,25.01,25.01,25.01,25.01,62525
12-Nov-15,24.50,24.50,24.50,24.50,29400
11-Nov-15,24.50,24.50,24.50,24.50,29400
06-Oct-15,24.49,24.49,24.49,24.49,9796
08-Sep-15,25.00,25.00,25.00,25.00,380000
26-Jun-15,25.00,25.00,25.00,25.00,12500
17-Jun-15,24.12,24.12,24.00,24.00,9636
20-Mar-15,28.00,28.00,28.00,28.00,47600
19-Aug-14,28.00,28.00,28.00,28.00,2800
10-Jun-14,28.01,28.01,28.01,28.01,5602
02-Jun-14,27.01,27.01,27.01,27.01,2701
20-May-14,25.05,27.05,24.50,27.05,127490
28-Mar-14,35.00,35.00,35.00,35.00,3500
13-Feb-14,27.30,27.30,27.30,27.30,2730
16-Jan-14,27.00,27.00,27.00,27.00,16200
14-Jan-14,27.10,27.10,27.10,27.10,5420
20-Dec-13,25.00,25.00,25.00,25.00,77500
22-Oct-13,18.09,18.09,18.09,18.09,3618
27-May-13,25.00,25.00,25.00,25.00,5000
01-Feb-13,22.00,22.00,22.00,22.00,17600
14-Dec-12,24.23,24.23,24.23,24.23,2423
12-Dec-12,23.00,23.00,23.00,23.00,2300
11-Dec-12,21.85,21.85,21.85,21.85,15295
15-Oct-12,24.23,24.23,24.23,24.23,4846
28-Jun-12,23.03,23.03,22.01,22.21,6725
13-Apr-12,30.01,30.01,30.01,30.01,6002
03-Apr-12,30.00,30.00,30.00,30.00,51000
24-Feb-12,40.00,40.00,40.00,40.00,160000
14-Oct-11,28.00,28.83,28.00,28.83,22483
30-Sep-11,34.00,34.00,34.00,34.00,13600
29-Sep-11,34.00,34.00,34.00,34.00,17000
13-Sep-11,34.01,34.01,34.01,34.01,17005
04-Apr-11,37.30,37.30,37.30,37.30,3730
*exoneração de responsabilidade e termos de uso