Cotação atual, histórico e gráfico do papel: MTSA4
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 | 1,65% | 0,59 | 36,30 | 36,30 | 36,30 | 36,89 | 95K | 19 |
| 04/05/2021 | -6,54% | -2,50 | 35,71 | 38,18 | 35,30 | 38,20 | 490K | 53 |
| 03/05/2021 | -7,26% | -2,99 | 38,21 | 40,10 | 38,11 | 41,19 | 331K | 54 |
| 30/04/2021 | 1,13% | 0,46 | 41,20 | 40,70 | 40,30 | 41,28 | 269K | 49 |
| 29/04/2021 | 1,90% | 0,76 | 40,74 | 39,16 | 39,16 | 40,96 | 149K | 27 |
| 28/04/2021 | 2,57% | 1,00 | 39,98 | 39,45 | 39,44 | 39,98 | 95K | 15 |
| 27/04/2021 | -0,03% | -0,01 | 38,98 | 39,01 | 38,52 | 39,05 | 78K | 19 |
| 26/04/2021 | 1,33% | 0,51 | 38,99 | 40,00 | 38,59 | 40,01 | 98K | 21 |
| 23/04/2021 | 6,74% | 2,43 | 38,48 | 36,50 | 36,50 | 39,99 | 241K | 40 |
| 22/04/2021 | 0,36% | 0,13 | 36,05 | 36,50 | 35,50 | 36,50 | 50K | 12 |
| 20/04/2021 | 3,22% | 1,12 | 35,92 | 34,80 | 34,80 | 35,94 | 96K | 18 |
|
|
| 19/04/2021 | -1,44% | -0,51 | 34,80 | 35,01 | 34,80 | 35,85 | 80K | 19 |
| 16/04/2021 | 5,94% | 1,98 | 35,31 | 33,33 | 33,33 | 35,94 | 225K | 35 |
| 15/04/2021 | 5,84% | 1,84 | 33,33 | 31,50 | 31,50 | 33,33 | 411K | 38 |
| 14/04/2021 | 0,93% | 0,29 | 31,49 | 31,50 | 31,32 | 31,50 | 82K | 11 |
| 13/04/2021 | -0,95% | -0,30 | 31,20 | 31,50 | 31,20 | 31,50 | 170K | 21 |
| 12/04/2021 | 1,16% | 0,36 | 31,50 | 31,05 | 31,05 | 31,50 | 708K | 90 |
| 09/04/2021 | -1,14% | -0,36 | 31,14 | 31,50 | 31,05 | 31,50 | 12K | 4 |
| 08/04/2021 | 0,03% | 0,01 | 31,50 | 31,49 | 31,20 | 31,50 | 107K | 9 |
| 07/04/2021 | -0,03% | -0,01 | 31,49 | 31,49 | 30,72 | 31,49 | 72K | 16 |
| 06/04/2021 | 0,00% | 0,00 | 31,50 | 31,50 | 31,50 | 31,50 | 6K | 2 |
| 05/04/2021 | 0,00% | 0,00 | 31,50 | 31,50 | 31,49 | 31,50 | 129K | 11 |
| 01/04/2021 | 0,00% | 0,00 | 31,50 | 31,50 | 31,26 | 31,50 | 299K | 35 |
| 31/03/2021 | 1,61% | 0,50 | 31,50 | 30,56 | 30,56 | 31,50 | 568K | 38 |
| 30/03/2021 | 0,00% | 0,00 | 31,00 | 31,00 | 31,00 | 31,00 | 25K | 4 |
| 29/03/2021 | 0,03% | 0,01 | 31,00 | 30,98 | 30,20 | 31,00 | 132K | 30 |
| 26/03/2021 | 0,10% | 0,03 | 30,99 | 30,99 | 30,37 | 31,00 | 442K | 48 |
| 25/03/2021 | 4,14% | 1,23 | 30,96 | 29,72 | 29,72 | 30,96 | 55K | 13 |
| 24/03/2021 | -4,10% | -1,27 | 29,73 | 30,99 | 29,73 | 30,99 | 196K | 24 |
| 22/03/2021 | 0,00% | 0,00 | 31,00 | 30,94 | 30,94 | 31,00 | 328K | 5 |
| 19/03/2021 | 0,00% | 0,00 | 31,00 | 31,00 | 31,00 | 31,00 | 40K | 9 |
| 18/03/2021 | 0,03% | 0,01 | 31,00 | 30,92 | 30,61 | 31,00 | 19K | 5 |
| 17/03/2021 | 0,45% | 0,14 | 30,99 | 30,85 | 30,42 | 31,00 | 809K | 19 |
| 16/03/2021 | 3,14% | 0,94 | 30,85 | 29,39 | 29,22 | 30,85 | 301K | 22 |
| 15/03/2021 | 2,43% | 0,71 | 29,91 | 29,40 | 29,14 | 30,00 | 145K | 18 |
| 12/03/2021 | 0,00% | 0,00 | 29,20 | 29,01 | 29,00 | 29,20 | 26K | 6 |
| 11/03/2021 | -0,98% | -0,29 | 29,20 | 28,55 | 28,55 | 29,50 | 279K | 14 |
| 10/03/2021 | 1,03% | 0,30 | 29,49 | 29,19 | 29,19 | 29,50 | 41K | 8 |
| 09/03/2021 | 3,44% | 0,97 | 29,19 | 29,35 | 29,19 | 29,35 | 29K | 8 |
| 08/03/2021 | -4,40% | -1,30 | 28,22 | 29,87 | 28,22 | 29,87 | 20K | 7 |
| 05/03/2021 | -1,60% | -0,48 | 29,52 | 29,89 | 29,52 | 29,95 | 30K | 6 |
| 04/03/2021 | 1,69% | 0,50 | 30,00 | 29,70 | 28,96 | 30,00 | 246K | 28 |
| 03/03/2021 | -0,81% | -0,24 | 29,50 | 29,10 | 28,60 | 29,50 | 87K | 14 |
| 02/03/2021 | -1,46% | -0,44 | 29,74 | 29,79 | 29,74 | 29,79 | 12K | 4 |
| 01/03/2021 | 2,72% | 0,80 | 30,18 | 29,03 | 29,03 | 30,18 | 175K | 33 |
| 26/02/2021 | 1,31% | 0,38 | 29,38 | 29,01 | 28,01 | 29,38 | 162K | 40 |
| 25/02/2021 | -3,01% | -0,90 | 29,00 | 29,25 | 29,00 | 29,99 | 407K | 56 |
| 24/02/2021 | 0,34% | 0,10 | 29,90 | 29,85 | 29,11 | 29,90 | 193K | 31 |
| 23/02/2021 | 0,85% | 0,25 | 29,80 | 29,90 | 29,61 | 29,90 | 62K | 16 |
| 22/02/2021 | -2,44% | -0,74 | 29,55 | 30,00 | 29,50 | 30,00 | 177K | 29 |
| 19/02/2021 | -0,69% | -0,21 | 30,29 | 30,10 | 30,00 | 30,30 | 112K | 16 |
| 18/02/2021 | 1,63% | 0,49 | 30,50 | 30,02 | 29,83 | 30,50 | 206K | 31 |
| 12/02/2021 | -2,72% | -0,84 | 30,01 | 30,81 | 30,01 | 30,85 | 46K | 12 |
| 11/02/2021 | 0,00% | 0,00 | 30,85 | 30,84 | 30,41 | 30,85 | 96K | 9 |
| 10/02/2021 | 0,16% | 0,05 | 30,85 | 30,80 | 30,60 | 30,85 | 49K | 7 |
| 09/02/2021 | -0,10% | -0,03 | 30,80 | 30,70 | 30,30 | 30,80 | 43K | 11 |
| 08/02/2021 | -0,06% | -0,02 | 30,83 | 30,85 | 29,52 | 30,85 | 61K | 11 |
| 05/02/2021 | 0,33% | 0,10 | 30,85 | 30,75 | 30,74 | 30,85 | 175K | 12 |
| 04/02/2021 | 0,26% | 0,08 | 30,75 | 30,66 | 30,66 | 30,75 | 295K | 30 |
| 03/02/2021 | 1,05% | 0,32 | 30,67 | 30,69 | 30,12 | 30,69 | 158K | 28 |
| 02/02/2021 | 0,00% | 0,00 | 30,35 | 30,36 | 30,34 | 30,40 | 103K | 19 |
| 01/02/2021 | 0,23% | 0,07 | 30,35 | 30,28 | 30,00 | 30,35 | 209K | 41 |
| 29/01/2021 | -2,98% | -0,93 | 30,28 | 30,90 | 30,28 | 30,90 | 198K | 30 |
| 28/01/2021 | -0,29% | -0,09 | 31,21 | 30,71 | 30,71 | 31,28 | 93K | 18 |
| 27/01/2021 | -0,32% | -0,10 | 31,30 | 31,30 | 31,00 | 31,30 | 25K | 7 |
| 26/01/2021 | 0,10% | 0,03 | 31,40 | 30,29 | 30,28 | 31,40 | 59K | 13 |
| 22/01/2021 | -0,19% | -0,06 | 31,37 | 31,35 | 30,32 | 31,37 | 52K | 7 |
| 21/01/2021 | 3,35% | 1,02 | 31,43 | 30,15 | 30,00 | 31,50 | 131K | 12 |
| 20/01/2021 | -0,36% | -0,11 | 30,41 | 30,34 | 30,34 | 30,80 | 9K | 3 |
| 19/01/2021 | -2,62% | -0,82 | 30,52 | 31,50 | 30,51 | 31,50 | 62K | 18 |
| 18/01/2021 | 1,72% | 0,53 | 31,34 | 30,51 | 30,51 | 31,35 | 649K | 8 |
| 15/01/2021 | -2,16% | -0,68 | 30,81 | 31,50 | 30,60 | 31,50 | 102K | 18 |
| 14/01/2021 | 1,58% | 0,49 | 31,49 | 31,30 | 31,30 | 31,50 | 342K | 14 |
| 13/01/2021 | -1,56% | -0,49 | 31,00 | 31,00 | 30,50 | 31,45 | 152K | 26 |
| 12/01/2021 | 0,00% | 0,00 | 31,49 | 31,49 | 31,13 | 31,50 | 75K | 18 |
| 11/01/2021 | 2,87% | 0,88 | 31,49 | 30,98 | 30,98 | 31,49 | 88K | 22 |
| 08/01/2021 | -2,79% | -0,88 | 30,61 | 31,49 | 30,61 | 31,49 | 140K | 21 |
| 07/01/2021 | 1,25% | 0,39 | 31,49 | 30,02 | 29,31 | 31,50 | 178K | 44 |
| 06/01/2021 | 0,48% | 0,15 | 31,10 | 31,49 | 31,10 | 31,50 | 85K | 23 |
| 05/01/2021 | -3,01% | -0,96 | 30,95 | 31,04 | 30,95 | 32,00 | 365K | 49 |
| 04/01/2021 | -0,13% | -0,04 | 31,91 | 31,94 | 31,25 | 31,95 | 171K | 26 |
| 30/12/2020 | -0,13% | -0,04 | 31,95 | 32,00 | 31,30 | 32,00 | 476K | 67 |
| 29/12/2020 | 0,79% | 0,25 | 31,99 | 31,99 | 31,51 | 32,00 | 124K | 25 |
| 28/12/2020 | 0,03% | 0,01 | 31,74 | 31,13 | 31,01 | 32,00 | 430K | 70 |
| 23/12/2020 | -0,84% | -0,27 | 31,73 | 31,99 | 31,35 | 31,99 | 139K | 29 |
| 22/12/2020 | 0,79% | 0,25 | 32,00 | 31,99 | 31,21 | 32,00 | 200K | 20 |
| 21/12/2020 | -0,69% | -0,22 | 31,75 | 31,59 | 31,00 | 31,87 | 73K | 20 |
| 18/12/2020 | -0,06% | -0,02 | 31,97 | 31,90 | 31,15 | 32,00 | 181K | 28 |
| 17/12/2020 | 0,03% | 0,01 | 31,99 | 32,42 | 30,73 | 32,43 | 129K | 25 |
| 16/12/2020 | -1,60% | -0,52 | 31,98 | 32,99 | 31,98 | 32,99 | 165K | 35 |
| 15/12/2020 | 4,67% | 1,45 | 32,50 | 31,00 | 30,50 | 33,29 | 142K | 27 |
| 14/12/2020 | -0,29% | -0,09 | 31,05 | 31,02 | 31,02 | 31,10 | 31K | 10 |
| 11/12/2020 | 0,45% | 0,14 | 31,14 | 31,00 | 31,00 | 31,49 | 150K | 25 |
| 10/12/2020 | 0,39% | 0,12 | 31,00 | 31,00 | 30,80 | 31,48 | 93K | 13 |
| 09/12/2020 | -0,35% | -0,11 | 30,88 | 31,00 | 30,62 | 31,00 | 77K | 13 |
| 08/12/2020 | -0,16% | -0,05 | 30,99 | 29,67 | 29,67 | 31,32 | 126K | 21 |
| 07/12/2020 | 0,84% | 0,26 | 31,04 | 30,50 | 30,50 | 31,24 | 167K | 33 |
| 04/12/2020 | 1,02% | 0,31 | 30,78 | 31,00 | 30,60 | 31,00 | 114K | 30 |
| 03/12/2020 | -1,01% | -0,31 | 30,47 | 30,78 | 30,20 | 31,49 | 214K | 47 |
| 02/12/2020 | -0,29% | -0,09 | 30,78 | 30,79 | 30,11 | 30,80 | 147K | 33 |
| 01/12/2020 | -0,42% | -0,13 | 30,87 | 31,00 | 30,00 | 31,00 | 264K | 48 |
| 30/11/2020 | 0,65% | 0,20 | 31,00 | 31,98 | 29,40 | 31,98 | 214K | 37 |
| 27/11/2020 | 0,85% | 0,26 | 30,80 | 30,69 | 30,11 | 31,20 | 168K | 36 |
| 26/11/2020 | 2,14% | 0,64 | 30,54 | 29,95 | 29,95 | 30,95 | 144K | 13 |
| 25/11/2020 | -0,33% | -0,10 | 29,90 | 29,90 | 29,30 | 30,00 | 158K | 29 |
| 24/11/2020 | -1,80% | -0,55 | 30,00 | 30,00 | 29,61 | 30,15 | 132K | 25 |
| 23/11/2020 | 2,17% | 0,65 | 30,55 | 31,98 | 29,35 | 31,98 | 260K | 45 |
| 20/11/2020 | -0,33% | -0,10 | 29,90 | 30,03 | 29,40 | 32,00 | 145K | 32 |
| 19/11/2020 | 7,22% | 2,02 | 30,00 | 27,97 | 27,93 | 30,00 | 260K | 43 |
| 18/11/2020 | 1,01% | 0,28 | 27,98 | 27,70 | 27,30 | 28,20 | 334K | 40 |
| 17/11/2020 | -0,72% | -0,20 | 27,70 | 27,85 | 27,30 | 28,00 | 423K | 27 |
| 16/11/2020 | -0,32% | -0,09 | 27,90 | 27,99 | 27,85 | 28,29 | 117K | 12 |
| 13/11/2020 | 0,32% | 0,09 | 27,99 | 27,97 | 27,68 | 28,00 | 100K | 11 |
| 12/11/2020 | 0,50% | 0,14 | 27,90 | 27,99 | 27,72 | 28,30 | 45K | 10 |
| 11/11/2020 | -1,14% | -0,32 | 27,76 | 28,19 | 27,30 | 28,30 | 263K | 35 |
| 10/11/2020 | 4,08% | 1,10 | 28,08 | 27,00 | 27,00 | 28,50 | 178K | 37 |
| 09/11/2020 | 3,77% | 0,98 | 26,98 | 26,00 | 26,00 | 27,00 | 72K | 18 |
| 06/11/2020 | -1,74% | -0,46 | 26,00 | 26,40 | 26,00 | 26,50 | 118K | 21 |
| 05/11/2020 | -0,04% | -0,01 | 26,46 | 26,45 | 26,45 | 26,46 | 21K | 4 |
| 04/11/2020 | -0,11% | -0,03 | 26,47 | 26,40 | 26,16 | 26,47 | 26K | 6 |
| 03/11/2020 | -0,34% | -0,09 | 26,50 | 26,59 | 25,93 | 26,98 | 47K | 16 |
| 30/10/2020 | 0,00% | 0,00 | 26,59 | 26,15 | 25,90 | 26,59 | 292K | 34 |
| 29/10/2020 | 2,90% | 0,75 | 26,59 | 25,20 | 25,20 | 26,59 | 26K | 5 |
| 28/10/2020 | -2,42% | -0,64 | 25,84 | 26,01 | 25,50 | 26,18 | 143K | 22 |
| 27/10/2020 | -0,60% | -0,16 | 26,48 | 26,60 | 26,02 | 26,60 | 42K | 11 |
| 26/10/2020 | -0,19% | -0,05 | 26,64 | 26,69 | 26,00 | 26,70 | 579K | 19 |
| 23/10/2020 | 1,48% | 0,39 | 26,69 | 26,00 | 25,60 | 26,69 | 81K | 16 |
| 22/10/2020 | 1,15% | 0,30 | 26,30 | 26,00 | 26,00 | 26,40 | 63K | 12 |
| 21/10/2020 | -4,76% | -1,30 | 26,00 | 26,40 | 24,85 | 26,52 | 197K | 36 |
| 20/10/2020 | 0,33% | 0,09 | 27,30 | 27,21 | 26,30 | 27,40 | 521K | 23 |
| 19/10/2020 | -2,26% | -0,63 | 27,21 | 27,84 | 27,00 | 27,84 | 136K | 16 |
| 16/10/2020 | 2,28% | 0,62 | 27,84 | 27,05 | 27,03 | 27,84 | 205K | 18 |
| 15/10/2020 | 1,49% | 0,40 | 27,22 | 26,80 | 26,80 | 27,24 | 81K | 18 |
| 14/10/2020 | - | - | 26,82 | 27,30 | 26,05 | 27,30 | 219K | 17 |
Date,Open,High,Low,Close,Volume
05-May-21,36.30,36.89,36.30,36.30,94599
04-May-21,38.18,38.20,35.30,35.71,490479
03-May-21,40.10,41.19,38.11,38.21,330984
30-Apr-21,40.70,41.28,40.30,41.20,268637
29-Apr-21,39.16,40.96,39.16,40.74,148697
28-Apr-21,39.45,39.98,39.44,39.98,95302
27-Apr-21,39.01,39.05,38.52,38.98,77857
26-Apr-21,40.00,40.01,38.59,38.99,98017
23-Apr-21,36.50,39.99,36.50,38.48,241039
22-Apr-21,36.50,36.50,35.50,36.05,50479
20-Apr-21,34.80,35.94,34.80,35.92,95717
19-Apr-21,35.01,35.85,34.80,34.80,80332
16-Apr-21,33.33,35.94,33.33,35.31,225138
15-Apr-21,31.50,33.33,31.50,33.33,411265
14-Apr-21,31.50,31.50,31.32,31.49,81740
13-Apr-21,31.50,31.50,31.20,31.20,169804
12-Apr-21,31.05,31.50,31.05,31.50,708406
09-Apr-21,31.50,31.50,31.05,31.14,12475
08-Apr-21,31.49,31.50,31.20,31.50,107005
07-Apr-21,31.49,31.49,30.72,31.49,71890
06-Apr-21,31.50,31.50,31.50,31.50,6300
05-Apr-21,31.50,31.50,31.49,31.50,129147
01-Apr-21,31.50,31.50,31.26,31.50,298949
31-Mar-21,30.56,31.50,30.56,31.50,568092
30-Mar-21,31.00,31.00,31.00,31.00,24800
29-Mar-21,30.98,31.00,30.20,31.00,132407
26-Mar-21,30.99,31.00,30.37,30.99,442446
25-Mar-21,29.72,30.96,29.72,30.96,55190
24-Mar-21,30.99,30.99,29.73,29.73,196009
22-Mar-21,30.94,31.00,30.94,31.00,328087
19-Mar-21,31.00,31.00,31.00,31.00,40300
18-Mar-21,30.92,31.00,30.61,31.00,18546
17-Mar-21,30.85,31.00,30.42,30.99,808595
16-Mar-21,29.39,30.85,29.22,30.85,301424
15-Mar-21,29.40,30.00,29.14,29.91,144880
12-Mar-21,29.01,29.20,29.00,29.20,26176
11-Mar-21,28.55,29.50,28.55,29.20,278885
10-Mar-21,29.19,29.50,29.19,29.49,41167
09-Mar-21,29.35,29.35,29.19,29.19,29237
08-Mar-21,29.87,29.87,28.22,28.22,20420
05-Mar-21,29.89,29.95,29.52,29.52,29685
04-Mar-21,29.70,30.00,28.96,30.00,246170
03-Mar-21,29.10,29.50,28.60,29.50,87461
02-Mar-21,29.79,29.79,29.74,29.74,11906
01-Mar-21,29.03,30.18,29.03,30.18,175045
26-Feb-21,29.01,29.38,28.01,29.38,162317
25-Feb-21,29.25,29.99,29.00,29.00,406552
24-Feb-21,29.85,29.90,29.11,29.90,192986
23-Feb-21,29.90,29.90,29.61,29.80,62398
22-Feb-21,30.00,30.00,29.50,29.55,177481
19-Feb-21,30.10,30.30,30.00,30.29,111537
18-Feb-21,30.02,30.50,29.83,30.50,205590
12-Feb-21,30.81,30.85,30.01,30.01,46058
11-Feb-21,30.84,30.85,30.41,30.85,95546
10-Feb-21,30.80,30.85,30.60,30.85,49242
09-Feb-21,30.70,30.80,30.30,30.80,42822
08-Feb-21,30.85,30.85,29.52,30.83,61352
05-Feb-21,30.75,30.85,30.74,30.85,175315
04-Feb-21,30.66,30.75,30.66,30.75,294509
03-Feb-21,30.69,30.69,30.12,30.67,158464
02-Feb-21,30.36,30.40,30.34,30.35,103206
01-Feb-21,30.28,30.35,30.00,30.35,208676
29-Jan-21,30.90,30.90,30.28,30.28,198082
28-Jan-21,30.71,31.28,30.71,31.21,92869
27-Jan-21,31.30,31.30,31.00,31.30,24893
26-Jan-21,30.29,31.40,30.28,31.40,58628
22-Jan-21,31.35,31.37,30.32,31.37,52492
21-Jan-21,30.15,31.50,30.00,31.43,130897
20-Jan-21,30.34,30.80,30.34,30.41,9155
19-Jan-21,31.50,31.50,30.51,30.52,61856
18-Jan-21,30.51,31.35,30.51,31.34,648509
15-Jan-21,31.50,31.50,30.60,30.81,101808
14-Jan-21,31.30,31.50,31.30,31.49,341621
13-Jan-21,31.00,31.45,30.50,31.00,151771
12-Jan-21,31.49,31.50,31.13,31.49,75480
11-Jan-21,30.98,31.49,30.98,31.49,87937
08-Jan-21,31.49,31.49,30.61,30.61,139993
07-Jan-21,30.02,31.50,29.31,31.49,178427
06-Jan-21,31.49,31.50,31.10,31.10,84533
05-Jan-21,31.04,32.00,30.95,30.95,365286
04-Jan-21,31.94,31.95,31.25,31.91,170807
30-Dec-20,32.00,32.00,31.30,31.95,475635
29-Dec-20,31.99,32.00,31.51,31.99,124216
28-Dec-20,31.13,32.00,31.01,31.74,430375
23-Dec-20,31.99,31.99,31.35,31.73,139204
22-Dec-20,31.99,32.00,31.21,32.00,200426
21-Dec-20,31.59,31.87,31.00,31.75,72798
18-Dec-20,31.90,32.00,31.15,31.97,180549
17-Dec-20,32.42,32.43,30.73,31.99,129148
16-Dec-20,32.99,32.99,31.98,31.98,164638
15-Dec-20,31.00,33.29,30.50,32.50,142007
14-Dec-20,31.02,31.10,31.02,31.05,31077
11-Dec-20,31.00,31.49,31.00,31.14,149840
10-Dec-20,31.00,31.48,30.80,31.00,93147
09-Dec-20,31.00,31.00,30.62,30.88,76938
08-Dec-20,29.67,31.32,29.67,30.99,126381
07-Dec-20,30.50,31.24,30.50,31.04,166996
04-Dec-20,31.00,31.00,30.60,30.78,114009
03-Dec-20,30.78,31.49,30.20,30.47,214151
02-Dec-20,30.79,30.80,30.11,30.78,146873
01-Dec-20,31.00,31.00,30.00,30.87,263987
30-Nov-20,31.98,31.98,29.40,31.00,213822
27-Nov-20,30.69,31.20,30.11,30.80,168411
26-Nov-20,29.95,30.95,29.95,30.54,143977
25-Nov-20,29.90,30.00,29.30,29.90,157633
24-Nov-20,30.00,30.15,29.61,30.00,131941
23-Nov-20,31.98,31.98,29.35,30.55,260349
20-Nov-20,30.03,32.00,29.40,29.90,145132
19-Nov-20,27.97,30.00,27.93,30.00,259706
18-Nov-20,27.70,28.20,27.30,27.98,334171
17-Nov-20,27.85,28.00,27.30,27.70,423120
16-Nov-20,27.99,28.29,27.85,27.90,117251
13-Nov-20,27.97,28.00,27.68,27.99,99939
12-Nov-20,27.99,28.30,27.72,27.90,44611
11-Nov-20,28.19,28.30,27.30,27.76,262965
10-Nov-20,27.00,28.50,27.00,28.08,177508
09-Nov-20,26.00,27.00,26.00,26.98,71736
06-Nov-20,26.40,26.50,26.00,26.00,117806
05-Nov-20,26.45,26.46,26.45,26.46,21167
04-Nov-20,26.40,26.47,26.16,26.47,26315
03-Nov-20,26.59,26.98,25.93,26.50,47349
30-Oct-20,26.15,26.59,25.90,26.59,292307
29-Oct-20,25.20,26.59,25.20,26.59,26139
28-Oct-20,26.01,26.18,25.50,25.84,142877
27-Oct-20,26.60,26.60,26.02,26.48,42147
26-Oct-20,26.69,26.70,26.00,26.64,578599
23-Oct-20,26.00,26.69,25.60,26.69,81343
22-Oct-20,26.00,26.40,26.00,26.30,62614
21-Oct-20,26.40,26.52,24.85,26.00,197252
20-Oct-20,27.21,27.40,26.30,27.30,521128
19-Oct-20,27.84,27.84,27.00,27.21,135650
16-Oct-20,27.05,27.84,27.03,27.84,204581
15-Oct-20,26.80,27.24,26.80,27.22,81401
14-Oct-20,27.30,27.30,26.05,26.82,219044
*exoneração de responsabilidade e termos de uso