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 |
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 | -1,40% | -0,38 | 26,82 | 27,30 | 26,05 | 27,30 | 219K | 17 |
13/10/2020 | 1,12% | 0,30 | 27,20 | 26,91 | 26,90 | 27,30 | 452K | 40 |
09/10/2020 | 0,34% | 0,09 | 26,90 | 27,97 | 26,30 | 27,97 | 463K | 50 |
08/10/2020 | 2,84% | 0,74 | 26,81 | 26,07 | 26,07 | 26,81 | 26K | 8 |
07/10/2020 | -3,44% | -0,93 | 26,07 | 26,01 | 26,01 | 26,50 | 186K | 34 |
06/10/2020 | -1,96% | -0,54 | 27,00 | 27,02 | 25,52 | 27,02 | 506K | 45 |
05/10/2020 | -1,25% | -0,35 | 27,54 | 27,60 | 27,10 | 27,97 | 82K | 20 |
02/10/2020 | -0,50% | -0,14 | 27,89 | 26,90 | 26,90 | 27,90 | 69K | 13 |
01/10/2020 | 0,29% | 0,08 | 28,03 | 27,90 | 26,82 | 28,49 | 201K | 29 |
30/09/2020 | 1,45% | 0,40 | 27,95 | 27,59 | 27,50 | 28,00 | 125K | 23 |
29/09/2020 | -0,18% | -0,05 | 27,55 | 27,97 | 27,00 | 27,97 | 82K | 13 |
28/09/2020 | 2,03% | 0,55 | 27,60 | 27,10 | 27,10 | 27,60 | 96K | 14 |
25/09/2020 | -1,96% | -0,54 | 27,05 | 27,00 | 26,01 | 27,94 | 101K | 16 |
24/09/2020 | 0,00% | 0,00 | 27,59 | 27,48 | 27,48 | 27,59 | 88K | 7 |
23/09/2020 | 3,49% | 0,93 | 27,59 | 26,10 | 26,10 | 27,98 | 115K | 21 |
22/09/2020 | -0,37% | -0,10 | 26,66 | 26,40 | 26,40 | 26,66 | 43K | 4 |
21/09/2020 | 1,56% | 0,41 | 26,76 | 26,35 | 26,00 | 27,40 | 66K | 12 |
18/09/2020 | -2,41% | -0,65 | 26,35 | 27,10 | 25,21 | 27,88 | 263K | 31 |
17/09/2020 | -2,88% | -0,80 | 27,00 | 27,80 | 26,50 | 27,80 | 57K | 12 |
16/09/2020 | 4,51% | 1,20 | 27,80 | 26,99 | 26,96 | 27,80 | 334K | 31 |
15/09/2020 | 1,72% | 0,45 | 26,60 | 26,30 | 26,30 | 26,99 | 77K | 15 |
14/09/2020 | 0,58% | 0,15 | 26,15 | 25,95 | 25,40 | 26,15 | 111K | 22 |
11/09/2020 | 0,19% | 0,05 | 26,00 | 25,80 | 25,20 | 26,00 | 59K | 13 |
10/09/2020 | 0,58% | 0,15 | 25,95 | 25,80 | 25,32 | 26,10 | 39K | 11 |
09/09/2020 | 3,24% | 0,81 | 25,80 | 24,99 | 24,99 | 25,99 | 137K | 20 |
08/09/2020 | 0,04% | 0,01 | 24,99 | 24,90 | 24,65 | 24,99 | 124K | 30 |
04/09/2020 | 0,12% | 0,03 | 24,98 | 24,80 | 24,12 | 24,98 | 128K | 22 |
03/09/2020 | 3,31% | 0,80 | 24,95 | 24,50 | 24,50 | 24,98 | 44K | 11 |
02/09/2020 | -1,02% | -0,25 | 24,15 | 24,60 | 24,15 | 24,98 | 115K | 14 |
01/09/2020 | -1,81% | -0,45 | 24,40 | 24,40 | 24,40 | 24,99 | 271K | 44 |
31/08/2020 | 1,43% | 0,35 | 24,85 | 24,50 | 24,25 | 24,85 | 126K | 33 |
28/08/2020 | 0,41% | 0,10 | 24,50 | 23,15 | 23,15 | 24,50 | 92K | 15 |
27/08/2020 | 1,88% | 0,45 | 24,40 | 23,97 | 23,77 | 24,40 | 113K | 14 |
26/08/2020 | 0,17% | 0,04 | 23,95 | 23,85 | 23,80 | 24,00 | 50K | 13 |
25/08/2020 | 4,05% | 0,93 | 23,91 | 23,00 | 23,00 | 23,99 | 430K | 24 |
24/08/2020 | 1,68% | 0,38 | 22,98 | 22,52 | 22,51 | 22,98 | 62K | 8 |
21/08/2020 | -1,70% | -0,39 | 22,60 | 23,00 | 22,60 | 24,00 | 99K | 24 |
20/08/2020 | -0,04% | -0,01 | 22,99 | 22,50 | 22,50 | 22,99 | 39K | 13 |
19/08/2020 | 0,88% | 0,20 | 23,00 | 22,70 | 22,03 | 23,00 | 62K | 15 |
18/08/2020 | 8,06% | 1,70 | 22,80 | 21,50 | 21,50 | 23,00 | 100K | 27 |
17/08/2020 | -4,09% | -0,90 | 21,10 | 21,99 | 21,10 | 22,80 | 189K | 25 |
14/08/2020 | 3,00% | 0,64 | 22,00 | 21,36 | 21,36 | 22,00 | 45K | 7 |
13/08/2020 | 1,62% | 0,34 | 21,36 | 21,30 | 21,03 | 23,00 | 387K | 43 |
12/08/2020 | 2,54% | 0,52 | 21,02 | 20,00 | 20,00 | 21,02 | 137K | 33 |
11/08/2020 | -2,29% | -0,48 | 20,50 | 21,10 | 20,38 | 21,10 | 56K | 16 |
10/08/2020 | - | - | 20,98 | 21,24 | 20,81 | 21,24 | 31K | 12 |
Date,Open,High,Low,Close,Volume
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
13-Oct-20,26.91,27.30,26.90,27.20,452358
09-Oct-20,27.97,27.97,26.30,26.90,462777
08-Oct-20,26.07,26.81,26.07,26.81,26378
07-Oct-20,26.01,26.50,26.01,26.07,185646
06-Oct-20,27.02,27.02,25.52,27.00,505724
05-Oct-20,27.60,27.97,27.10,27.54,82291
02-Oct-20,26.90,27.90,26.90,27.89,68635
01-Oct-20,27.90,28.49,26.82,28.03,201210
30-Sep-20,27.59,28.00,27.50,27.95,125188
29-Sep-20,27.97,27.97,27.00,27.55,82316
28-Sep-20,27.10,27.60,27.10,27.60,95848
25-Sep-20,27.00,27.94,26.01,27.05,101160
24-Sep-20,27.48,27.59,27.48,27.59,88104
23-Sep-20,26.10,27.98,26.10,27.59,115288
22-Sep-20,26.40,26.66,26.40,26.66,42532
21-Sep-20,26.35,27.40,26.00,26.76,65831
18-Sep-20,27.10,27.88,25.21,26.35,262820
17-Sep-20,27.80,27.80,26.50,27.00,56569
16-Sep-20,26.99,27.80,26.96,27.80,334288
15-Sep-20,26.30,26.99,26.30,26.60,77217
14-Sep-20,25.95,26.15,25.40,26.15,111308
11-Sep-20,25.80,26.00,25.20,26.00,58648
10-Sep-20,25.80,26.10,25.32,25.95,38747
09-Sep-20,24.99,25.99,24.99,25.80,137276
08-Sep-20,24.90,24.99,24.65,24.99,124130
04-Sep-20,24.80,24.98,24.12,24.98,127730
03-Sep-20,24.50,24.98,24.50,24.95,44366
02-Sep-20,24.60,24.98,24.15,24.15,114899
01-Sep-20,24.40,24.99,24.40,24.40,271087
31-Aug-20,24.50,24.85,24.25,24.85,125595
28-Aug-20,23.15,24.50,23.15,24.50,92472
27-Aug-20,23.97,24.40,23.77,24.40,113482
26-Aug-20,23.85,24.00,23.80,23.95,50209
25-Aug-20,23.00,23.99,23.00,23.91,429842
24-Aug-20,22.52,22.98,22.51,22.98,61649
21-Aug-20,23.00,24.00,22.60,22.60,98794
20-Aug-20,22.50,22.99,22.50,22.99,38863
19-Aug-20,22.70,23.00,22.03,23.00,61647
18-Aug-20,21.50,23.00,21.50,22.80,100354
17-Aug-20,21.99,22.80,21.10,21.10,189276
14-Aug-20,21.36,22.00,21.36,22.00,45446
13-Aug-20,21.30,23.00,21.03,21.36,386878
12-Aug-20,20.00,21.02,20.00,21.02,137287
11-Aug-20,21.10,21.10,20.38,20.50,56011
10-Aug-20,21.24,21.24,20.81,20.98,31385
*exoneração de responsabilidade e termos de uso