Cotação atual, histórico e gráfico do papel: OFSA3
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 |
| 01/07/2020 | 1,68% | 0,47 | 28,47 | 28,00 | 27,96 | 29,40 | 852K | 216 |
| 30/06/2020 | -0,53% | -0,15 | 28,00 | 28,22 | 27,90 | 28,60 | 541K | 123 |
| 29/06/2020 | 0,25% | 0,07 | 28,15 | 28,36 | 28,15 | 29,03 | 324K | 75 |
| 26/06/2020 | -3,80% | -1,11 | 28,08 | 29,19 | 28,00 | 29,29 | 618K | 87 |
| 25/06/2020 | 2,06% | 0,59 | 29,19 | 28,51 | 28,20 | 29,40 | 201K | 48 |
| 24/06/2020 | -1,38% | -0,40 | 28,60 | 28,63 | 28,49 | 28,99 | 200K | 50 |
| 23/06/2020 | -3,33% | -1,00 | 29,00 | 29,70 | 28,00 | 30,25 | 2M | 392 |
| 22/06/2020 | -1,28% | -0,39 | 30,00 | 30,00 | 29,64 | 31,25 | 444K | 84 |
| 19/06/2020 | 2,46% | 0,73 | 30,39 | 29,51 | 29,51 | 31,81 | 1M | 104 |
| 18/06/2020 | -0,47% | -0,14 | 29,66 | 29,52 | 29,52 | 30,56 | 695K | 105 |
| 17/06/2020 | -0,67% | -0,20 | 29,80 | 29,70 | 29,70 | 30,44 | 646K | 168 |
|
|
| 16/06/2020 | 0,84% | 0,25 | 30,00 | 30,45 | 29,50 | 31,99 | 501K | 82 |
| 15/06/2020 | 1,57% | 0,46 | 29,75 | 29,00 | 28,88 | 30,44 | 944K | 148 |
| 12/06/2020 | -5,52% | -1,71 | 29,29 | 29,14 | 28,10 | 30,00 | 2M | 183 |
| 10/06/2020 | -3,12% | -1,00 | 31,00 | 32,01 | 30,26 | 33,25 | 707K | 151 |
| 09/06/2020 | 4,92% | 1,50 | 32,00 | 30,50 | 30,21 | 33,29 | 766K | 131 |
| 08/06/2020 | 5,17% | 1,50 | 30,50 | 29,57 | 29,57 | 31,52 | 728K | 119 |
| 05/06/2020 | 3,76% | 1,05 | 29,00 | 27,99 | 27,99 | 29,83 | 539K | 106 |
| 04/06/2020 | 4,88% | 1,30 | 27,95 | 27,00 | 26,76 | 27,95 | 679K | 139 |
| 03/06/2020 | 3,29% | 0,85 | 26,65 | 26,11 | 26,11 | 27,50 | 509K | 109 |
| 02/06/2020 | 1,18% | 0,30 | 25,80 | 25,93 | 25,80 | 26,52 | 807K | 121 |
| 01/06/2020 | 6,25% | 1,50 | 25,50 | 24,00 | 23,95 | 25,89 | 535K | 112 |
| 29/05/2020 | -1,84% | -0,45 | 24,00 | 24,45 | 24,00 | 24,96 | 428K | 80 |
| 28/05/2020 | -1,45% | -0,36 | 24,45 | 24,82 | 24,45 | 25,05 | 328K | 74 |
| 27/05/2020 | -2,71% | -0,69 | 24,81 | 25,36 | 24,81 | 25,93 | 440K | 128 |
| 26/05/2020 | 4,94% | 1,20 | 25,50 | 24,79 | 24,66 | 25,97 | 687K | 152 |
| 25/05/2020 | 1,25% | 0,30 | 24,30 | 24,49 | 24,12 | 24,84 | 816K | 241 |
| 22/05/2020 | -0,83% | -0,20 | 24,00 | 24,00 | 23,60 | 24,11 | 325K | 80 |
| 21/05/2020 | 0,88% | 0,21 | 24,20 | 24,38 | 23,97 | 24,59 | 451K | 105 |
| 20/05/2020 | 0,80% | 0,19 | 23,99 | 24,00 | 23,93 | 24,59 | 217K | 71 |
| 19/05/2020 | -1,65% | -0,40 | 23,80 | 24,03 | 23,77 | 24,14 | 617K | 103 |
| 18/05/2020 | 0,00% | 0,00 | 24,20 | 24,51 | 24,20 | 25,52 | 895K | 136 |
| 15/05/2020 | -0,82% | -0,20 | 24,20 | 24,44 | 23,50 | 24,59 | 484K | 97 |
| 14/05/2020 | -4,43% | -1,13 | 24,40 | 25,13 | 24,30 | 25,13 | 373K | 99 |
| 13/05/2020 | -2,18% | -0,57 | 25,53 | 26,10 | 25,53 | 26,10 | 235K | 48 |
| 12/05/2020 | -2,21% | -0,59 | 26,10 | 26,68 | 26,10 | 26,99 | 623K | 80 |
| 11/05/2020 | -1,88% | -0,51 | 26,69 | 27,19 | 26,50 | 27,32 | 177K | 50 |
| 08/05/2020 | 4,62% | 1,20 | 27,20 | 25,98 | 25,81 | 27,20 | 4M | 399 |
| 07/05/2020 | -3,70% | -1,00 | 26,00 | 27,05 | 25,74 | 27,12 | 263K | 49 |
| 06/05/2020 | 5,06% | 1,30 | 27,00 | 25,64 | 25,03 | 27,00 | 177K | 30 |
| 05/05/2020 | 0,59% | 0,15 | 25,70 | 26,45 | 25,63 | 26,45 | 259K | 64 |
| 04/05/2020 | -5,37% | -1,45 | 25,55 | 26,15 | 25,36 | 26,15 | 507K | 109 |
| 30/04/2020 | 1,89% | 0,50 | 27,00 | 26,34 | 26,06 | 27,32 | 461K | 102 |
| 29/04/2020 | 0,57% | 0,15 | 26,50 | 27,86 | 26,50 | 27,86 | 557K | 143 |
| 28/04/2020 | -0,94% | -0,25 | 26,35 | 26,50 | 26,20 | 27,76 | 373K | 97 |
| 27/04/2020 | 1,92% | 0,50 | 26,60 | 26,11 | 25,85 | 26,98 | 780K | 62 |
| 24/04/2020 | -2,28% | -0,61 | 26,10 | 26,20 | 25,50 | 26,97 | 414K | 104 |
| 23/04/2020 | 5,53% | 1,40 | 26,71 | 25,47 | 25,47 | 27,05 | 1M | 123 |
| 22/04/2020 | 3,22% | 0,79 | 25,31 | 24,06 | 24,06 | 25,40 | 943K | 149 |
| 20/04/2020 | -1,61% | -0,40 | 24,52 | 24,30 | 24,30 | 24,87 | 339K | 61 |
| 17/04/2020 | 0,08% | 0,02 | 24,92 | 25,01 | 24,75 | 25,64 | 418K | 69 |
| 16/04/2020 | 3,79% | 0,91 | 24,90 | 24,99 | 24,11 | 25,00 | 414K | 64 |
| 15/04/2020 | -0,04% | -0,01 | 23,99 | 24,57 | 23,46 | 24,57 | 301K | 56 |
| 14/04/2020 | 2,13% | 0,50 | 24,00 | 24,99 | 23,50 | 24,99 | 536K | 121 |
| 13/04/2020 | 0,00% | 0,00 | 23,50 | 23,02 | 22,63 | 24,05 | 260K | 74 |
| 09/04/2020 | 7,55% | 1,65 | 23,50 | 21,51 | 21,51 | 25,63 | 575K | 136 |
| 08/04/2020 | -2,02% | -0,45 | 21,85 | 22,30 | 21,50 | 22,90 | 364K | 89 |
| 07/04/2020 | 4,25% | 0,91 | 22,30 | 22,21 | 22,00 | 23,99 | 377K | 78 |
| 06/04/2020 | 2,84% | 0,59 | 21,39 | 21,20 | 21,20 | 22,02 | 260K | 55 |
| 03/04/2020 | -1,89% | -0,40 | 20,80 | 21,59 | 20,49 | 21,59 | 153K | 42 |
| 02/04/2020 | -4,38% | -0,97 | 21,20 | 22,30 | 21,20 | 22,30 | 195K | 39 |
| 01/04/2020 | -1,25% | -0,28 | 22,17 | 22,40 | 21,35 | 23,08 | 107K | 35 |
| 31/03/2020 | -7,23% | -1,75 | 22,45 | 25,00 | 22,45 | 25,00 | 187K | 45 |
| 30/03/2020 | -3,16% | -0,79 | 24,20 | 26,01 | 24,15 | 26,01 | 333K | 66 |
| 27/03/2020 | 4,17% | 1,00 | 24,99 | 23,99 | 23,51 | 25,09 | 354K | 72 |
| 26/03/2020 | 14,67% | 3,07 | 23,99 | 22,00 | 22,00 | 24,00 | 460K | 114 |
| 25/03/2020 | 4,34% | 0,87 | 20,92 | 20,20 | 20,00 | 22,65 | 2M | 411 |
| 24/03/2020 | 3,99% | 0,77 | 20,05 | 19,95 | 19,95 | 21,39 | 391K | 97 |
| 23/03/2020 | -0,10% | -0,02 | 19,28 | 19,40 | 17,55 | 20,76 | 243K | 75 |
| 20/03/2020 | 4,32% | 0,80 | 19,30 | 19,70 | 18,51 | 21,20 | 431K | 151 |
| 19/03/2020 | -2,43% | -0,46 | 18,50 | 18,01 | 14,99 | 19,38 | 611K | 146 |
| 18/03/2020 | -11,11% | -2,37 | 18,96 | 19,50 | 18,91 | 20,66 | 463K | 124 |
| 17/03/2020 | 6,65% | 1,33 | 21,33 | 20,39 | 19,30 | 21,34 | 650K | 194 |
| 16/03/2020 | -20,51% | -5,16 | 20,00 | 23,10 | 20,00 | 23,10 | 350K | 109 |
| 13/03/2020 | -0,55% | -0,14 | 25,16 | 26,02 | 23,80 | 27,51 | 527K | 135 |
| 12/03/2020 | -23,17% | -7,63 | 25,30 | 29,96 | 22,27 | 29,96 | 548K | 154 |
| 11/03/2020 | -5,81% | -2,03 | 32,93 | 34,50 | 30,50 | 34,50 | 365K | 70 |
| 10/03/2020 | 10,11% | 3,21 | 34,96 | 31,59 | 31,59 | 34,96 | 337K | 78 |
| 09/03/2020 | -9,29% | -3,25 | 31,75 | 32,00 | 30,11 | 32,00 | 886K | 114 |
| 06/03/2020 | -8,02% | -3,05 | 35,00 | 37,34 | 35,00 | 37,34 | 355K | 63 |
| 05/03/2020 | -5,35% | -2,15 | 38,05 | 40,09 | 38,05 | 40,49 | 192K | 39 |
| 04/03/2020 | 0,90% | 0,36 | 40,20 | 39,80 | 39,77 | 40,70 | 607K | 75 |
| 03/03/2020 | 4,84% | 1,84 | 39,84 | 39,90 | 38,78 | 41,00 | 753K | 117 |
| 02/03/2020 | 2,70% | 1,00 | 38,00 | 37,00 | 37,00 | 39,68 | 692K | 112 |
| 28/02/2020 | -2,66% | -1,01 | 37,00 | 37,59 | 34,16 | 37,59 | 3M | 580 |
| 27/02/2020 | -1,53% | -0,59 | 38,01 | 38,44 | 38,01 | 39,62 | 1M | 157 |
| 26/02/2020 | -6,72% | -2,78 | 38,60 | 39,49 | 38,23 | 39,49 | 572K | 101 |
| 21/02/2020 | -1,71% | -0,72 | 41,38 | 41,51 | 40,62 | 41,95 | 911K | 147 |
| 20/02/2020 | -1,96% | -0,84 | 42,10 | 42,50 | 42,08 | 42,85 | 420K | 59 |
| 19/02/2020 | 1,04% | 0,44 | 42,94 | 42,94 | 41,93 | 42,95 | 560K | 76 |
| 18/02/2020 | 0,81% | 0,34 | 42,50 | 42,15 | 41,66 | 42,60 | 419K | 60 |
| 17/02/2020 | -1,95% | -0,84 | 42,16 | 42,77 | 42,16 | 43,00 | 377K | 64 |
| 14/02/2020 | 2,92% | 1,22 | 43,00 | 42,08 | 42,00 | 43,99 | 1M | 135 |
| 13/02/2020 | -1,69% | -0,72 | 41,78 | 42,00 | 41,65 | 42,24 | 680K | 84 |
| 12/02/2020 | 4,94% | 2,00 | 42,50 | 41,04 | 40,71 | 43,00 | 2M | 341 |
| 11/02/2020 | 1,38% | 0,55 | 40,50 | 40,00 | 40,00 | 41,24 | 544K | 56 |
| 10/02/2020 | -2,54% | -1,04 | 39,95 | 40,51 | 39,50 | 40,79 | 504K | 50 |
| 07/02/2020 | -1,58% | -0,66 | 40,99 | 41,55 | 40,56 | 41,55 | 651K | 35 |
| 06/02/2020 | 0,36% | 0,15 | 41,65 | 42,18 | 41,56 | 42,28 | 376K | 63 |
| 05/02/2020 | 0,12% | 0,05 | 41,50 | 42,00 | 41,24 | 42,00 | 581K | 67 |
| 04/02/2020 | -1,31% | -0,55 | 41,45 | 42,01 | 41,42 | 42,38 | 347K | 51 |
| 03/02/2020 | 0,02% | 0,01 | 42,00 | 41,51 | 40,14 | 42,54 | 1M | 250 |
| 31/01/2020 | -2,80% | -1,21 | 41,99 | 43,20 | 41,37 | 43,40 | 1M | 128 |
| 30/01/2020 | -2,48% | -1,10 | 43,20 | 44,09 | 42,00 | 44,09 | 877K | 100 |
| 29/01/2020 | 1,84% | 0,80 | 44,30 | 44,00 | 43,99 | 44,94 | 863K | 68 |
| 28/01/2020 | 2,35% | 1,00 | 43,50 | 42,50 | 42,50 | 43,75 | 557K | 96 |
| 27/01/2020 | -2,90% | -1,27 | 42,50 | 43,69 | 40,02 | 43,69 | 861K | 106 |
| 24/01/2020 | -1,64% | -0,73 | 43,77 | 44,28 | 43,77 | 44,84 | 479K | 49 |
| 23/01/2020 | 0,00% | 0,00 | 44,50 | 44,49 | 43,83 | 44,70 | 843K | 71 |
| 22/01/2020 | -0,47% | -0,21 | 44,50 | 44,71 | 44,44 | 44,90 | 1M | 102 |
| 21/01/2020 | -0,69% | -0,31 | 44,71 | 44,58 | 44,40 | 45,00 | 1M | 63 |
| 20/01/2020 | 0,94% | 0,42 | 45,02 | 44,55 | 44,55 | 45,10 | 840K | 70 |
| 17/01/2020 | 0,25% | 0,11 | 44,60 | 44,50 | 44,36 | 44,60 | 658K | 49 |
| 16/01/2020 | -0,02% | -0,01 | 44,49 | 45,00 | 43,77 | 45,00 | 561K | 78 |
| 15/01/2020 | 0,45% | 0,20 | 44,50 | 44,39 | 44,38 | 45,00 | 714K | 93 |
| 14/01/2020 | 0,91% | 0,40 | 44,30 | 43,90 | 43,55 | 44,40 | 713K | 104 |
| 13/01/2020 | -1,35% | -0,60 | 43,90 | 44,50 | 43,56 | 44,50 | 895K | 114 |
| 10/01/2020 | 0,02% | 0,01 | 44,50 | 44,15 | 44,02 | 44,69 | 873K | 91 |
| 09/01/2020 | 0,20% | 0,09 | 44,49 | 44,49 | 43,72 | 44,60 | 683K | 48 |
| 08/01/2020 | 0,23% | 0,10 | 44,40 | 44,30 | 44,08 | 44,50 | 527K | 76 |
| 07/01/2020 | 0,23% | 0,10 | 44,30 | 44,50 | 44,04 | 44,50 | 806K | 43 |
| 06/01/2020 | 0,11% | 0,05 | 44,20 | 44,15 | 43,30 | 44,40 | 1M | 112 |
| 03/01/2020 | 1,26% | 0,55 | 44,15 | 42,30 | 42,30 | 44,27 | 801K | 94 |
| 02/01/2020 | 1,40% | 0,60 | 43,60 | 43,49 | 42,80 | 43,78 | 786K | 118 |
| 30/12/2019 | 0,00% | 0,00 | 43,00 | 42,99 | 42,24 | 43,00 | 1M | 68 |
| 27/12/2019 | 0,00% | 0,00 | 43,00 | 43,00 | 41,99 | 43,39 | 2M | 153 |
| 26/12/2019 | -0,12% | -0,05 | 43,00 | 43,04 | 42,83 | 43,05 | 739K | 113 |
| 23/12/2019 | 0,16% | 0,07 | 43,05 | 42,94 | 42,85 | 43,10 | 675K | 48 |
| 20/12/2019 | -0,05% | -0,02 | 42,98 | 42,50 | 42,45 | 43,04 | 835K | 102 |
| 19/12/2019 | 1,65% | 0,70 | 43,00 | 42,00 | 42,00 | 43,00 | 669K | 55 |
| 18/12/2019 | 0,79% | 0,33 | 42,30 | 41,98 | 41,90 | 42,50 | 923K | 80 |
| 17/12/2019 | 0,53% | 0,22 | 41,97 | 41,75 | 41,44 | 42,00 | 717K | 60 |
| 16/12/2019 | 1,83% | 0,75 | 41,75 | 41,01 | 41,00 | 41,75 | 758K | 62 |
| 13/12/2019 | - | - | 41,00 | 41,62 | 41,00 | 41,62 | 871K | 72 |
Date,Open,High,Low,Close,Volume
01-Jul-20,28.00,29.40,27.96,28.47,851723
30-Jun-20,28.22,28.60,27.90,28.00,540662
29-Jun-20,28.36,29.03,28.15,28.15,324419
26-Jun-20,29.19,29.29,28.00,28.08,617698
25-Jun-20,28.51,29.40,28.20,29.19,201465
24-Jun-20,28.63,28.99,28.49,28.60,200409
23-Jun-20,29.70,30.25,28.00,29.00,2210494
22-Jun-20,30.00,31.25,29.64,30.00,443732
19-Jun-20,29.51,31.81,29.51,30.39,1015040
18-Jun-20,29.52,30.56,29.52,29.66,695302
17-Jun-20,29.70,30.44,29.70,29.80,646356
16-Jun-20,30.45,31.99,29.50,30.00,501268
15-Jun-20,29.00,30.44,28.88,29.75,943667
12-Jun-20,29.14,30.00,28.10,29.29,1686948
10-Jun-20,32.01,33.25,30.26,31.00,706553
09-Jun-20,30.50,33.29,30.21,32.00,765889
08-Jun-20,29.57,31.52,29.57,30.50,728166
05-Jun-20,27.99,29.83,27.99,29.00,539148
04-Jun-20,27.00,27.95,26.76,27.95,678508
03-Jun-20,26.11,27.50,26.11,26.65,509358
02-Jun-20,25.93,26.52,25.80,25.80,807344
01-Jun-20,24.00,25.89,23.95,25.50,534784
29-May-20,24.45,24.96,24.00,24.00,428008
28-May-20,24.82,25.05,24.45,24.45,328432
27-May-20,25.36,25.93,24.81,24.81,439510
26-May-20,24.79,25.97,24.66,25.50,687143
25-May-20,24.49,24.84,24.12,24.30,816097
22-May-20,24.00,24.11,23.60,24.00,324694
21-May-20,24.38,24.59,23.97,24.20,451124
20-May-20,24.00,24.59,23.93,23.99,217256
19-May-20,24.03,24.14,23.77,23.80,616951
18-May-20,24.51,25.52,24.20,24.20,894947
15-May-20,24.44,24.59,23.50,24.20,484181
14-May-20,25.13,25.13,24.30,24.40,373244
13-May-20,26.10,26.10,25.53,25.53,235497
12-May-20,26.68,26.99,26.10,26.10,622511
11-May-20,27.19,27.32,26.50,26.69,177009
08-May-20,25.98,27.20,25.81,27.20,3702374
07-May-20,27.05,27.12,25.74,26.00,262914
06-May-20,25.64,27.00,25.03,27.00,176850
05-May-20,26.45,26.45,25.63,25.70,259351
04-May-20,26.15,26.15,25.36,25.55,506733
30-Apr-20,26.34,27.32,26.06,27.00,461232
29-Apr-20,27.86,27.86,26.50,26.50,557214
28-Apr-20,26.50,27.76,26.20,26.35,372681
27-Apr-20,26.11,26.98,25.85,26.60,779934
24-Apr-20,26.20,26.97,25.50,26.10,414433
23-Apr-20,25.47,27.05,25.47,26.71,1050175
22-Apr-20,24.06,25.40,24.06,25.31,943158
20-Apr-20,24.30,24.87,24.30,24.52,338708
17-Apr-20,25.01,25.64,24.75,24.92,418251
16-Apr-20,24.99,25.00,24.11,24.90,413786
15-Apr-20,24.57,24.57,23.46,23.99,300520
14-Apr-20,24.99,24.99,23.50,24.00,535790
13-Apr-20,23.02,24.05,22.63,23.50,260045
09-Apr-20,21.51,25.63,21.51,23.50,574780
08-Apr-20,22.30,22.90,21.50,21.85,364483
07-Apr-20,22.21,23.99,22.00,22.30,376598
06-Apr-20,21.20,22.02,21.20,21.39,260189
03-Apr-20,21.59,21.59,20.49,20.80,153125
02-Apr-20,22.30,22.30,21.20,21.20,195366
01-Apr-20,22.40,23.08,21.35,22.17,106651
31-Mar-20,25.00,25.00,22.45,22.45,187235
30-Mar-20,26.01,26.01,24.15,24.20,333036
27-Mar-20,23.99,25.09,23.51,24.99,353887
26-Mar-20,22.00,24.00,22.00,23.99,459853
25-Mar-20,20.20,22.65,20.00,20.92,2284962
24-Mar-20,19.95,21.39,19.95,20.05,391166
23-Mar-20,19.40,20.76,17.55,19.28,243219
20-Mar-20,19.70,21.20,18.51,19.30,431245
19-Mar-20,18.01,19.38,14.99,18.50,611007
18-Mar-20,19.50,20.66,18.91,18.96,463134
17-Mar-20,20.39,21.34,19.30,21.33,650410
16-Mar-20,23.10,23.10,20.00,20.00,349613
13-Mar-20,26.02,27.51,23.80,25.16,526982
12-Mar-20,29.96,29.96,22.27,25.30,548135
11-Mar-20,34.50,34.50,30.50,32.93,365250
10-Mar-20,31.59,34.96,31.59,34.96,337400
09-Mar-20,32.00,32.00,30.11,31.75,886434
06-Mar-20,37.34,37.34,35.00,35.00,355427
05-Mar-20,40.09,40.49,38.05,38.05,192206
04-Mar-20,39.80,40.70,39.77,40.20,607156
03-Mar-20,39.90,41.00,38.78,39.84,752784
02-Mar-20,37.00,39.68,37.00,38.00,691630
28-Feb-20,37.59,37.59,34.16,37.00,2919423
27-Feb-20,38.44,39.62,38.01,38.01,1358704
26-Feb-20,39.49,39.49,38.23,38.60,572473
21-Feb-20,41.51,41.95,40.62,41.38,911417
20-Feb-20,42.50,42.85,42.08,42.10,420106
19-Feb-20,42.94,42.95,41.93,42.94,559525
18-Feb-20,42.15,42.60,41.66,42.50,419274
17-Feb-20,42.77,43.00,42.16,42.16,376849
14-Feb-20,42.08,43.99,42.00,43.00,1259703
13-Feb-20,42.00,42.24,41.65,41.78,680038
12-Feb-20,41.04,43.00,40.71,42.50,1834358
11-Feb-20,40.00,41.24,40.00,40.50,544097
10-Feb-20,40.51,40.79,39.50,39.95,503736
07-Feb-20,41.55,41.55,40.56,40.99,650688
06-Feb-20,42.18,42.28,41.56,41.65,376152
05-Feb-20,42.00,42.00,41.24,41.50,581145
04-Feb-20,42.01,42.38,41.42,41.45,347389
03-Feb-20,41.51,42.54,40.14,42.00,1485392
31-Jan-20,43.20,43.40,41.37,41.99,1329627
30-Jan-20,44.09,44.09,42.00,43.20,876564
29-Jan-20,44.00,44.94,43.99,44.30,863301
28-Jan-20,42.50,43.75,42.50,43.50,557054
27-Jan-20,43.69,43.69,40.02,42.50,861278
24-Jan-20,44.28,44.84,43.77,43.77,478727
23-Jan-20,44.49,44.70,43.83,44.50,842949
22-Jan-20,44.71,44.90,44.44,44.50,1128110
21-Jan-20,44.58,45.00,44.40,44.71,1218724
20-Jan-20,44.55,45.10,44.55,45.02,840239
17-Jan-20,44.50,44.60,44.36,44.60,658385
16-Jan-20,45.00,45.00,43.77,44.49,560708
15-Jan-20,44.39,45.00,44.38,44.50,713783
14-Jan-20,43.90,44.40,43.55,44.30,713147
13-Jan-20,44.50,44.50,43.56,43.90,895397
10-Jan-20,44.15,44.69,44.02,44.50,872707
09-Jan-20,44.49,44.60,43.72,44.49,683409
08-Jan-20,44.30,44.50,44.08,44.40,526751
07-Jan-20,44.50,44.50,44.04,44.30,805774
06-Jan-20,44.15,44.40,43.30,44.20,1088941
03-Jan-20,42.30,44.27,42.30,44.15,801294
02-Jan-20,43.49,43.78,42.80,43.60,786106
30-Dec-19,42.99,43.00,42.24,43.00,1180564
27-Dec-19,43.00,43.39,41.99,43.00,1721662
26-Dec-19,43.04,43.05,42.83,43.00,739474
23-Dec-19,42.94,43.10,42.85,43.05,674901
20-Dec-19,42.50,43.04,42.45,42.98,835184
19-Dec-19,42.00,43.00,42.00,43.00,669316
18-Dec-19,41.98,42.50,41.90,42.30,922630
17-Dec-19,41.75,42.00,41.44,41.97,717388
16-Dec-19,41.01,41.75,41.00,41.75,758394
13-Dec-19,41.62,41.62,41.00,41.00,871261
*exoneração de responsabilidade