Cotação atual, histórico e gráfico do papel: PETR4
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 |
| 27/11/2020 | -1,24% | -0,32 | 25,50 | 25,92 | 25,45 | 26,06 | 1.286M | 54.862 |
| 26/11/2020 | -1,64% | -0,43 | 25,82 | 25,94 | 25,56 | 25,95 | 1.080M | 58.523 |
| 25/11/2020 | 0,11% | 0,03 | 26,25 | 26,20 | 25,67 | 26,50 | 1.931M | 97.033 |
| 24/11/2020 | 4,46% | 1,12 | 26,22 | 25,64 | 25,64 | 26,67 | 4.009M | 71.156 |
| 23/11/2020 | 6,13% | 1,45 | 25,10 | 24,05 | 24,04 | 25,10 | 3.092M | 4.862 |
| 20/11/2020 | -0,71% | -0,17 | 23,65 | 23,84 | 23,47 | 23,99 | 904M | 45.651 |
| 19/11/2020 | 1,15% | 0,27 | 23,82 | 23,55 | 23,37 | 23,94 | 1.547M | 68.136 |
| 18/11/2020 | -0,59% | -0,14 | 23,55 | 23,99 | 23,55 | 24,13 | 1.638M | 77.643 |
| 17/11/2020 | 1,72% | 0,40 | 23,69 | 23,05 | 22,98 | 24,14 | 2.229M | 87.518 |
| 16/11/2020 | 2,92% | 0,66 | 23,29 | 23,20 | 23,13 | 23,63 | 2.374M | 4.906 |
| 13/11/2020 | 3,29% | 0,72 | 22,63 | 22,02 | 21,89 | 22,80 | 1.484M | 92.217 |
|
|
| 12/11/2020 | -4,24% | -0,97 | 21,91 | 22,74 | 21,77 | 22,82 | 1.715M | 3.117 |
| 11/11/2020 | -0,87% | -0,20 | 22,88 | 23,35 | 22,40 | 23,36 | 2.116M | 99.072 |
| 10/11/2020 | 6,80% | 1,47 | 23,08 | 21,89 | 21,81 | 23,15 | 3.723M | 66.160 |
| 09/11/2020 | 9,42% | 1,86 | 21,61 | 21,11 | 21,04 | 22,69 | 3.580M | 85.022 |
| 06/11/2020 | -0,70% | -0,14 | 19,75 | 19,55 | 19,54 | 19,95 | 737M | 39.654 |
| 05/11/2020 | 0,86% | 0,17 | 19,89 | 19,95 | 19,72 | 19,99 | 812M | 49.219 |
| 04/11/2020 | 0,36% | 0,07 | 19,72 | 20,01 | 19,27 | 20,07 | 1.294M | 77.218 |
| 03/11/2020 | 3,75% | 0,71 | 19,65 | 19,51 | 19,33 | 19,90 | 1.300M | 79.093 |
| 30/10/2020 | -1,81% | -0,35 | 18,94 | 19,14 | 18,87 | 19,54 | 1.227M | 76.640 |
| 29/10/2020 | 3,32% | 0,62 | 19,29 | 18,43 | 17,74 | 19,37 | 1.617M | 6.569 |
| 28/10/2020 | -6,09% | -1,21 | 18,67 | 19,35 | 18,67 | 19,44 | 1.508M | 90.781 |
| 27/10/2020 | -1,83% | -0,37 | 19,88 | 20,26 | 19,81 | 20,37 | 978M | 44.527 |
| 26/10/2020 | -1,56% | -0,32 | 20,25 | 20,33 | 20,03 | 20,53 | 1.180M | 57.884 |
| 23/10/2020 | -1,30% | -0,27 | 20,57 | 20,94 | 20,54 | 21,14 | 1.282M | 67.609 |
| 22/10/2020 | 3,37% | 0,68 | 20,84 | 20,10 | 20,05 | 20,84 | 2.039M | 79.857 |
| 21/10/2020 | -0,10% | -0,02 | 20,16 | 20,16 | 19,83 | 20,33 | 1.215M | 60.971 |
| 20/10/2020 | 3,38% | 0,66 | 20,18 | 19,67 | 19,59 | 20,27 | 1.367M | 60.735 |
| 19/10/2020 | 0,98% | 0,19 | 19,52 | 19,41 | 19,25 | 19,94 | 2.113M | 70.312 |
| 16/10/2020 | -2,13% | -0,42 | 19,33 | 19,67 | 19,32 | 19,71 | 971M | 72.952 |
| 15/10/2020 | -1,10% | -0,22 | 19,75 | 19,62 | 19,44 | 19,77 | 1.119M | 85.281 |
| 14/10/2020 | -0,79% | -0,16 | 19,97 | 20,09 | 19,97 | 20,37 | 898M | 51.222 |
| 13/10/2020 | 1,67% | 0,33 | 20,13 | 19,91 | 19,73 | 20,13 | 1.105M | 43.411 |
| 09/10/2020 | -3,13% | -0,64 | 19,80 | 20,34 | 19,80 | 20,39 | 1.361M | 80.106 |
| 08/10/2020 | 3,28% | 0,65 | 20,44 | 20,04 | 19,86 | 20,59 | 1.575M | 69.232 |
| 07/10/2020 | -0,70% | -0,14 | 19,79 | 20,00 | 19,56 | 20,05 | 1.060M | 65.412 |
| 06/10/2020 | -0,50% | -0,10 | 19,93 | 20,47 | 19,93 | 20,70 | 1.566M | 73.395 |
| 05/10/2020 | 5,31% | 1,01 | 20,03 | 19,36 | 19,24 | 20,16 | 1.447M | 67.313 |
| 02/10/2020 | -4,18% | -0,83 | 19,02 | 19,73 | 19,02 | 19,74 | 1.649M | 72.258 |
| 01/10/2020 | 1,22% | 0,24 | 19,85 | 19,64 | 19,13 | 20,06 | 1.521M | 75.069 |
| 30/09/2020 | 1,55% | 0,30 | 19,61 | 19,50 | 19,43 | 20,04 | 1.374M | 66.780 |
| 29/09/2020 | -1,63% | -0,32 | 19,31 | 19,63 | 19,25 | 19,86 | 1.031M | 55.577 |
| 28/09/2020 | -2,48% | -0,50 | 19,63 | 20,33 | 19,63 | 20,56 | 979M | 56.901 |
| 25/09/2020 | -1,32% | -0,27 | 20,13 | 20,15 | 19,87 | 20,26 | 806M | 42.274 |
| 24/09/2020 | 0,84% | 0,17 | 20,40 | 20,24 | 20,06 | 20,71 | 1.550M | 63.610 |
| 23/09/2020 | -2,74% | -0,57 | 20,23 | 20,80 | 20,20 | 20,96 | 1.175M | 55.000 |
| 22/09/2020 | -0,48% | -0,10 | 20,80 | 20,96 | 20,75 | 21,35 | 990M | 49.339 |
| 21/09/2020 | -3,46% | -0,75 | 20,90 | 21,29 | 20,81 | 21,46 | 1.542M | 75.333 |
| 18/09/2020 | -2,26% | -0,50 | 21,65 | 21,99 | 21,55 | 22,15 | 1.401M | 63.257 |
| 17/09/2020 | 1,93% | 0,42 | 22,15 | 21,51 | 21,46 | 22,17 | 1.323M | 70.857 |
| 16/09/2020 | 0,28% | 0,06 | 21,73 | 21,85 | 21,60 | 21,99 | 1.099M | 54.412 |
| 15/09/2020 | -0,05% | -0,01 | 21,67 | 21,98 | 21,55 | 22,08 | 1.275M | 66.544 |
| 14/09/2020 | -0,91% | -0,20 | 21,68 | 21,94 | 21,43 | 21,98 | 1.004M | 68.649 |
| 11/09/2020 | -1,08% | -0,24 | 21,88 | 22,12 | 21,75 | 22,26 | 1.559M | 73.054 |
| 10/09/2020 | -2,68% | -0,61 | 22,12 | 22,58 | 22,11 | 22,58 | 1.302M | 62.288 |
| 09/09/2020 | 2,11% | 0,47 | 22,73 | 22,49 | 22,49 | 22,77 | 955M | 53.510 |
| 08/09/2020 | -2,88% | -0,66 | 22,26 | 22,50 | 21,91 | 22,50 | 1.650M | 81.407 |
| 04/09/2020 | 0,17% | 0,04 | 22,92 | 23,00 | 22,58 | 23,03 | 1.194M | 85.904 |
| 03/09/2020 | 0,35% | 0,08 | 22,88 | 22,61 | 22,57 | 23,12 | 2.002M | 89.319 |
| 02/09/2020 | -0,31% | -0,07 | 22,80 | 22,93 | 22,52 | 23,10 | 1.220M | 58.243 |
| 01/09/2020 | 4,48% | 0,98 | 22,87 | 22,20 | 22,12 | 22,89 | 1.500M | 62.859 |
| 31/08/2020 | -2,88% | -0,65 | 21,89 | 22,32 | 21,89 | 22,43 | 1.072M | 50.166 |
| 28/08/2020 | 1,76% | 0,39 | 22,54 | 22,25 | 22,06 | 22,54 | 695M | 41.785 |
| 27/08/2020 | -0,32% | -0,07 | 22,15 | 22,32 | 22,04 | 22,47 | 788M | 47.887 |
| 26/08/2020 | -2,84% | -0,65 | 22,22 | 22,78 | 22,04 | 22,90 | 1.568M | 81.598 |
| 25/08/2020 | -0,44% | -0,10 | 22,87 | 23,09 | 22,69 | 23,15 | 868M | 54.540 |
| 24/08/2020 | 1,82% | 0,41 | 22,97 | 22,86 | 22,80 | 23,13 | 1.191M | 48.142 |
| 21/08/2020 | -0,75% | -0,17 | 22,56 | 22,54 | 22,35 | 22,63 | 869M | 46.593 |
| 20/08/2020 | -0,70% | -0,16 | 22,73 | 22,52 | 22,35 | 22,87 | 1.250M | 59.147 |
| 19/08/2020 | -0,56% | -0,13 | 22,89 | 22,95 | 22,75 | 23,32 | 1.199M | 60.430 |
| 18/08/2020 | 1,86% | 0,42 | 23,02 | 22,93 | 22,77 | 23,24 | 1.138M | 55.435 |
| 17/08/2020 | -0,31% | -0,07 | 22,60 | 22,68 | 22,15 | 22,84 | 1.169M | 57.816 |
| 14/08/2020 | -0,74% | -0,17 | 22,67 | 22,77 | 22,53 | 22,98 | 875M | 52.061 |
| 13/08/2020 | -2,73% | -0,64 | 22,84 | 23,45 | 22,71 | 23,58 | 1.030M | 64.195 |
| 12/08/2020 | 1,73% | 0,40 | 23,48 | 23,36 | 23,08 | 23,68 | 1.566M | 69.394 |
| 11/08/2020 | -1,58% | -0,37 | 23,08 | 23,71 | 23,06 | 23,88 | 1.561M | 89.184 |
| 10/08/2020 | 2,90% | 0,66 | 23,45 | 22,90 | 22,64 | 23,45 | 1.208M | 52.520 |
| 07/08/2020 | -1,85% | -0,43 | 22,79 | 22,86 | 22,55 | 22,91 | 1.272M | 70.475 |
| 06/08/2020 | 0,17% | 0,04 | 23,22 | 23,28 | 23,01 | 23,53 | 1.311M | 69.999 |
| 05/08/2020 | 6,43% | 1,40 | 23,18 | 22,23 | 22,23 | 23,28 | 3.162M | 9.502 |
| 04/08/2020 | -0,09% | -0,02 | 21,78 | 21,46 | 21,25 | 22,05 | 1.369M | 71.551 |
| 03/08/2020 | -1,80% | -0,40 | 21,80 | 22,54 | 21,72 | 22,55 | 1.396M | 70.378 |
| 31/07/2020 | -2,72% | -0,62 | 22,20 | 22,92 | 22,16 | 23,14 | 1.699M | 74.020 |
| 30/07/2020 | -1,51% | -0,35 | 22,82 | 22,92 | 22,50 | 22,92 | 1.315M | 53.041 |
| 29/07/2020 | 1,62% | 0,37 | 23,17 | 23,03 | 22,92 | 23,25 | 1.017M | 45.182 |
| 28/07/2020 | -1,72% | -0,40 | 22,80 | 23,04 | 22,80 | 23,32 | 1.109M | 57.884 |
| 27/07/2020 | 2,07% | 0,47 | 23,20 | 22,87 | 22,45 | 23,25 | 1.295M | 77.921 |
| 24/07/2020 | 0,71% | 0,16 | 22,73 | 22,54 | 22,42 | 23,06 | 987M | 45.405 |
| 23/07/2020 | -2,08% | -0,48 | 22,57 | 23,16 | 22,54 | 23,23 | 1.464M | 84.845 |
| 22/07/2020 | -1,37% | -0,32 | 23,05 | 23,30 | 23,01 | 23,41 | 997M | 59.533 |
| 21/07/2020 | 2,77% | 0,63 | 23,37 | 23,15 | 23,14 | 23,60 | 2.382M | 89.790 |
| 20/07/2020 | 0,00% | 0,00 | 22,74 | 22,70 | 22,52 | 22,91 | 1.109M | 47.892 |
| 17/07/2020 | 0,09% | 0,02 | 22,74 | 22,83 | 22,58 | 23,03 | 1.137M | 75.546 |
| 16/07/2020 | -2,66% | -0,62 | 22,72 | 23,16 | 22,52 | 23,28 | 1.590M | 70.517 |
| 15/07/2020 | 1,92% | 0,44 | 23,34 | 23,20 | 22,85 | 23,43 | 1.354M | 76.140 |
| 14/07/2020 | 3,34% | 0,74 | 22,90 | 22,13 | 21,86 | 22,96 | 2.023M | 76.227 |
| 13/07/2020 | -1,55% | -0,35 | 22,16 | 22,61 | 22,16 | 22,65 | 1.244M | 57.370 |
| 10/07/2020 | 1,67% | 0,37 | 22,51 | 22,19 | 22,06 | 22,65 | 1.286M | 55.861 |
| 09/07/2020 | -2,25% | -0,51 | 22,14 | 22,78 | 22,06 | 22,81 | 1.276M | 55.292 |
| 08/07/2020 | 1,89% | 0,42 | 22,65 | 22,45 | 22,40 | 22,76 | 1.111M | 65.191 |
| 07/07/2020 | -1,24% | -0,28 | 22,23 | 22,34 | 22,14 | 22,47 | 1.039M | 50.044 |
| 06/07/2020 | 2,41% | 0,53 | 22,51 | 22,39 | 22,31 | 22,86 | 1.310M | 58.707 |
| 03/07/2020 | -0,36% | -0,08 | 21,98 | 21,95 | 21,80 | 22,18 | 530M | 27.821 |
| 02/07/2020 | 1,61% | 0,35 | 22,06 | 22,10 | 21,86 | 22,21 | 1.244M | 51.755 |
| 01/07/2020 | 0,74% | 0,16 | 21,71 | 21,75 | 21,52 | 22,25 | 1.731M | 74.799 |
| 30/06/2020 | -0,51% | -0,11 | 21,55 | 21,34 | 21,09 | 21,80 | 1.399M | 60.994 |
| 29/06/2020 | 3,93% | 0,82 | 21,66 | 21,10 | 20,93 | 21,66 | 1.281M | 58.862 |
| 26/06/2020 | -2,93% | -0,63 | 20,84 | 21,21 | 20,78 | 21,47 | 1.168M | 57.139 |
| 25/06/2020 | 2,24% | 0,47 | 21,47 | 20,91 | 20,73 | 21,47 | 997M | 59.732 |
| 24/06/2020 | -3,00% | -0,65 | 21,00 | 21,49 | 20,71 | 21,56 | 1.376M | 62.864 |
| 23/06/2020 | 3,34% | 0,70 | 21,65 | 21,22 | 21,14 | 22,07 | 1.707M | 78.148 |
| 22/06/2020 | -2,42% | -0,52 | 20,95 | 21,60 | 20,90 | 21,60 | 960M | 68.625 |
| 19/06/2020 | -0,60% | -0,13 | 21,47 | 22,00 | 21,22 | 22,22 | 1.968M | 89.002 |
| 18/06/2020 | 0,75% | 0,16 | 21,60 | 21,18 | 21,08 | 21,77 | 1.222M | 58.690 |
| 17/06/2020 | 0,33% | 0,07 | 21,44 | 21,48 | 21,15 | 21,85 | 1.360M | 62.386 |
| 16/06/2020 | 3,24% | 0,67 | 21,37 | 21,56 | 21,17 | 21,91 | 2.036M | 14.942 |
| 15/06/2020 | 0,49% | 0,10 | 20,70 | 19,81 | 19,54 | 21,09 | 2.023M | 21.766 |
| 12/06/2020 | -3,74% | -0,80 | 20,60 | 20,62 | 20,10 | 21,17 | 2.396M | 57.884 |
| 10/06/2020 | -1,47% | -0,32 | 21,40 | 21,89 | 21,00 | 21,90 | 2.189M | 867 |
| 09/06/2020 | -3,60% | -0,81 | 21,72 | 22,03 | 21,64 | 22,04 | 2.105M | 24.457 |
| 08/06/2020 | 1,95% | 0,43 | 22,53 | 22,55 | 22,01 | 22,59 | 1.702M | 74.015 |
| 05/06/2020 | 3,13% | 0,67 | 22,10 | 22,29 | 22,06 | 23,03 | 2.548M | 27.382 |
| 04/06/2020 | -0,19% | -0,04 | 21,43 | 21,39 | 21,04 | 21,78 | 2.299M | 82.931 |
| 03/06/2020 | 0,33% | 0,07 | 21,47 | 21,86 | 21,41 | 21,91 | 1.865M | 2.508 |
| 02/06/2020 | 5,26% | 1,07 | 21,40 | 20,75 | 20,60 | 21,40 | 1.617M | 1.036 |
| 01/06/2020 | -0,05% | -0,01 | 20,33 | 20,15 | 20,00 | 20,56 | 1.762M | 2.047 |
| 29/05/2020 | 2,88% | 0,57 | 20,34 | 19,55 | 19,30 | 20,34 | 2.561M | 87.578 |
| 28/05/2020 | -0,80% | -0,16 | 19,77 | 19,69 | 19,45 | 20,08 | 1.285M | 67.113 |
| 27/05/2020 | 1,32% | 0,26 | 19,93 | 19,80 | 19,15 | 19,93 | 1.460M | 66.073 |
| 26/05/2020 | 0,98% | 0,19 | 19,67 | 19,98 | 19,33 | 20,09 | 1.355M | 76.614 |
| 25/05/2020 | 4,34% | 0,81 | 19,48 | 19,48 | 19,26 | 19,56 | 740M | 46.298 |
| 22/05/2020 | -2,71% | -0,52 | 18,67 | 18,80 | 18,35 | 18,90 | 1.327M | 80.004 |
| 21/05/2020 | -0,57% | -0,11 | 19,19 | 19,50 | 19,07 | 19,77 | 1.578M | 9.750 |
| 20/05/2020 | - | - | 19,30 | 19,09 | 19,06 | 19,44 | 1.437M | 88.465 |
Date,Open,High,Low,Close,Volume
27-Nov-20,25.92,26.06,25.45,25.50,1286405487
26-Nov-20,25.94,25.95,25.56,25.82,1079657760
25-Nov-20,26.20,26.50,25.67,26.25,1931451020
24-Nov-20,25.64,26.67,25.64,26.22,4009199522
23-Nov-20,24.05,25.10,24.04,25.10,3091939810
20-Nov-20,23.84,23.99,23.47,23.65,903627848
19-Nov-20,23.55,23.94,23.37,23.82,1546763533
18-Nov-20,23.99,24.13,23.55,23.55,1637514658
17-Nov-20,23.05,24.14,22.98,23.69,2228588485
16-Nov-20,23.20,23.63,23.13,23.29,2374205762
13-Nov-20,22.02,22.80,21.89,22.63,1484286956
12-Nov-20,22.74,22.82,21.77,21.91,1714848318
11-Nov-20,23.35,23.36,22.40,22.88,2115770248
10-Nov-20,21.89,23.15,21.81,23.08,3722933489
09-Nov-20,21.11,22.69,21.04,21.61,3580095773
06-Nov-20,19.55,19.95,19.54,19.75,736571992
05-Nov-20,19.95,19.99,19.72,19.89,812147767
04-Nov-20,20.01,20.07,19.27,19.72,1293673897
03-Nov-20,19.51,19.90,19.33,19.65,1300334321
30-Oct-20,19.14,19.54,18.87,18.94,1227368928
29-Oct-20,18.43,19.37,17.74,19.29,1616986168
28-Oct-20,19.35,19.44,18.67,18.67,1507805335
27-Oct-20,20.26,20.37,19.81,19.88,977927178
26-Oct-20,20.33,20.53,20.03,20.25,1179848162
23-Oct-20,20.94,21.14,20.54,20.57,1282296473
22-Oct-20,20.10,20.84,20.05,20.84,2039342395
21-Oct-20,20.16,20.33,19.83,20.16,1215286054
20-Oct-20,19.67,20.27,19.59,20.18,1366674095
19-Oct-20,19.41,19.94,19.25,19.52,2113276706
16-Oct-20,19.67,19.71,19.32,19.33,971469057
15-Oct-20,19.62,19.77,19.44,19.75,1118702126
14-Oct-20,20.09,20.37,19.97,19.97,898461132
13-Oct-20,19.91,20.13,19.73,20.13,1104757504
09-Oct-20,20.34,20.39,19.80,19.80,1360560316
08-Oct-20,20.04,20.59,19.86,20.44,1574790277
07-Oct-20,20.00,20.05,19.56,19.79,1059888378
06-Oct-20,20.47,20.70,19.93,19.93,1565545455
05-Oct-20,19.36,20.16,19.24,20.03,1446645324
02-Oct-20,19.73,19.74,19.02,19.02,1649009217
01-Oct-20,19.64,20.06,19.13,19.85,1521386327
30-Sep-20,19.50,20.04,19.43,19.61,1373637620
29-Sep-20,19.63,19.86,19.25,19.31,1030741125
28-Sep-20,20.33,20.56,19.63,19.63,978983941
25-Sep-20,20.15,20.26,19.87,20.13,806202503
24-Sep-20,20.24,20.71,20.06,20.40,1549591224
23-Sep-20,20.80,20.96,20.20,20.23,1175323444
22-Sep-20,20.96,21.35,20.75,20.80,990210978
21-Sep-20,21.29,21.46,20.81,20.90,1542499017
18-Sep-20,21.99,22.15,21.55,21.65,1400786073
17-Sep-20,21.51,22.17,21.46,22.15,1322901985
16-Sep-20,21.85,21.99,21.60,21.73,1098786147
15-Sep-20,21.98,22.08,21.55,21.67,1274611618
14-Sep-20,21.94,21.98,21.43,21.68,1004174369
11-Sep-20,22.12,22.26,21.75,21.88,1559304360
10-Sep-20,22.58,22.58,22.11,22.12,1301783958
09-Sep-20,22.49,22.77,22.49,22.73,954718155
08-Sep-20,22.50,22.50,21.91,22.26,1649889186
04-Sep-20,23.00,23.03,22.58,22.92,1194122269
03-Sep-20,22.61,23.12,22.57,22.88,2001901959
02-Sep-20,22.93,23.10,22.52,22.80,1220474169
01-Sep-20,22.20,22.89,22.12,22.87,1499825894
31-Aug-20,22.32,22.43,21.89,21.89,1071549682
28-Aug-20,22.25,22.54,22.06,22.54,694571736
27-Aug-20,22.32,22.47,22.04,22.15,788102796
26-Aug-20,22.78,22.90,22.04,22.22,1567522401
25-Aug-20,23.09,23.15,22.69,22.87,868003030
24-Aug-20,22.86,23.13,22.80,22.97,1190533794
21-Aug-20,22.54,22.63,22.35,22.56,869233529
20-Aug-20,22.52,22.87,22.35,22.73,1250250783
19-Aug-20,22.95,23.32,22.75,22.89,1199204759
18-Aug-20,22.93,23.24,22.77,23.02,1137916011
17-Aug-20,22.68,22.84,22.15,22.60,1168640091
14-Aug-20,22.77,22.98,22.53,22.67,874755256
13-Aug-20,23.45,23.58,22.71,22.84,1030040501
12-Aug-20,23.36,23.68,23.08,23.48,1565578964
11-Aug-20,23.71,23.88,23.06,23.08,1560843125
10-Aug-20,22.90,23.45,22.64,23.45,1208285257
07-Aug-20,22.86,22.91,22.55,22.79,1271670327
06-Aug-20,23.28,23.53,23.01,23.22,1310693206
05-Aug-20,22.23,23.28,22.23,23.18,3162455324
04-Aug-20,21.46,22.05,21.25,21.78,1368642661
03-Aug-20,22.54,22.55,21.72,21.80,1396396664
31-Jul-20,22.92,23.14,22.16,22.20,1698545136
30-Jul-20,22.92,22.92,22.50,22.82,1315012357
29-Jul-20,23.03,23.25,22.92,23.17,1017431622
28-Jul-20,23.04,23.32,22.80,22.80,1109462947
27-Jul-20,22.87,23.25,22.45,23.20,1294601339
24-Jul-20,22.54,23.06,22.42,22.73,987001199
23-Jul-20,23.16,23.23,22.54,22.57,1463923883
22-Jul-20,23.30,23.41,23.01,23.05,996892720
21-Jul-20,23.15,23.60,23.14,23.37,2382072006
20-Jul-20,22.70,22.91,22.52,22.74,1108611850
17-Jul-20,22.83,23.03,22.58,22.74,1136886422
16-Jul-20,23.16,23.28,22.52,22.72,1590042062
15-Jul-20,23.20,23.43,22.85,23.34,1353822133
14-Jul-20,22.13,22.96,21.86,22.90,2023362536
13-Jul-20,22.61,22.65,22.16,22.16,1244190590
10-Jul-20,22.19,22.65,22.06,22.51,1286356291
09-Jul-20,22.78,22.81,22.06,22.14,1275669294
08-Jul-20,22.45,22.76,22.40,22.65,1111178746
07-Jul-20,22.34,22.47,22.14,22.23,1039028142
06-Jul-20,22.39,22.86,22.31,22.51,1310144423
03-Jul-20,21.95,22.18,21.80,21.98,529780156
02-Jul-20,22.10,22.21,21.86,22.06,1244210839
01-Jul-20,21.75,22.25,21.52,21.71,1730519595
30-Jun-20,21.34,21.80,21.09,21.55,1399052603
29-Jun-20,21.10,21.66,20.93,21.66,1281272806
26-Jun-20,21.21,21.47,20.78,20.84,1168438102
25-Jun-20,20.91,21.47,20.73,21.47,996517069
24-Jun-20,21.49,21.56,20.71,21.00,1376390369
23-Jun-20,21.22,22.07,21.14,21.65,1706992938
22-Jun-20,21.60,21.60,20.90,20.95,960224455
19-Jun-20,22.00,22.22,21.22,21.47,1967653319
18-Jun-20,21.18,21.77,21.08,21.60,1222376978
17-Jun-20,21.48,21.85,21.15,21.44,1359572369
16-Jun-20,21.56,21.91,21.17,21.37,2035732557
15-Jun-20,19.81,21.09,19.54,20.70,2023204135
12-Jun-20,20.62,21.17,20.10,20.60,2395775424
10-Jun-20,21.89,21.90,21.00,21.40,2188886078
09-Jun-20,22.03,22.04,21.64,21.72,2105086295
08-Jun-20,22.55,22.59,22.01,22.53,1702271218
05-Jun-20,22.29,23.03,22.06,22.10,2547716478
04-Jun-20,21.39,21.78,21.04,21.43,2298677240
03-Jun-20,21.86,21.91,21.41,21.47,1865141161
02-Jun-20,20.75,21.40,20.60,21.40,1617023358
01-Jun-20,20.15,20.56,20.00,20.33,1762319667
29-May-20,19.55,20.34,19.30,20.34,2561442593
28-May-20,19.69,20.08,19.45,19.77,1284843025
27-May-20,19.80,19.93,19.15,19.93,1460267347
26-May-20,19.98,20.09,19.33,19.67,1355353611
25-May-20,19.48,19.56,19.26,19.48,740067024
22-May-20,18.80,18.90,18.35,18.67,1327294041
21-May-20,19.50,19.77,19.07,19.19,1577812570
20-May-20,19.09,19.44,19.06,19.30,1436863111
*exoneração de responsabilidade e termos de uso