Cotação atual, histórico e gráfico do papel: PLAS3
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 |
| 25/09/2020 | 1,34% | 0,06 | 4,55 | 4,31 | 4,31 | 4,55 | 8K | 7 |
| 24/09/2020 | 2,98% | 0,13 | 4,49 | 4,59 | 4,45 | 4,59 | 2K | 4 |
| 23/09/2020 | -0,91% | -0,04 | 4,36 | 4,40 | 4,36 | 4,40 | 4K | 3 |
| 21/09/2020 | -4,14% | -0,19 | 4,40 | 4,42 | 4,40 | 4,42 | 6K | 6 |
| 18/09/2020 | 3,38% | 0,15 | 4,59 | 4,45 | 4,43 | 4,59 | 4K | 6 |
| 16/09/2020 | -1,99% | -0,09 | 4,44 | 4,64 | 4,42 | 4,69 | 6K | 12 |
| 14/09/2020 | 1,80% | 0,08 | 4,53 | 4,50 | 4,41 | 4,53 | 4K | 5 |
| 11/09/2020 | 0,91% | 0,04 | 4,45 | 4,45 | 4,45 | 4,45 | 445 | 1 |
| 10/09/2020 | -0,45% | -0,02 | 4,41 | 4,42 | 4,41 | 4,42 | 2K | 3 |
| 09/09/2020 | 0,68% | 0,03 | 4,43 | 4,57 | 4,32 | 4,57 | 2K | 4 |
| 08/09/2020 | -2,00% | -0,09 | 4,40 | 4,71 | 4,40 | 4,71 | 14K | 11 |
|
|
| 04/09/2020 | -0,88% | -0,04 | 4,49 | 4,50 | 4,42 | 4,50 | 8K | 6 |
| 03/09/2020 | 0,00% | 0,00 | 4,53 | 4,53 | 4,53 | 4,53 | 2K | 3 |
| 02/09/2020 | 0,44% | 0,02 | 4,53 | 4,51 | 4,44 | 4,53 | 3K | 4 |
| 01/09/2020 | -5,05% | -0,24 | 4,51 | 4,52 | 4,50 | 4,52 | 16K | 5 |
| 31/08/2020 | 1,06% | 0,05 | 4,75 | 4,75 | 4,61 | 4,75 | 12K | 5 |
| 28/08/2020 | -3,49% | -0,17 | 4,70 | 4,56 | 4,56 | 4,76 | 5K | 8 |
| 27/08/2020 | 3,62% | 0,17 | 4,87 | 4,98 | 4,79 | 4,98 | 3K | 6 |
| 26/08/2020 | 1,08% | 0,05 | 4,70 | 4,51 | 4,51 | 4,70 | 6K | 5 |
| 25/08/2020 | 0,00% | 0,00 | 4,65 | 4,70 | 4,65 | 5,05 | 65K | 41 |
| 24/08/2020 | 1,75% | 0,08 | 4,65 | 4,59 | 4,51 | 4,65 | 6K | 8 |
| 20/08/2020 | -0,65% | -0,03 | 4,57 | 4,32 | 4,32 | 4,58 | 5K | 5 |
| 19/08/2020 | 0,44% | 0,02 | 4,60 | 4,57 | 4,50 | 4,63 | 10K | 9 |
| 18/08/2020 | 7,01% | 0,30 | 4,58 | 4,53 | 4,48 | 4,58 | 36K | 15 |
| 17/08/2020 | -6,96% | -0,32 | 4,28 | 4,38 | 4,28 | 4,40 | 29K | 18 |
| 14/08/2020 | 2,22% | 0,10 | 4,60 | 4,48 | 4,29 | 4,60 | 17K | 14 |
| 12/08/2020 | -4,86% | -0,23 | 4,50 | 4,47 | 4,47 | 4,82 | 22K | 22 |
| 11/08/2020 | 0,21% | 0,01 | 4,73 | 4,90 | 4,50 | 4,90 | 43K | 36 |
| 10/08/2020 | 0,43% | 0,02 | 4,72 | 4,72 | 4,72 | 4,72 | 944 | 1 |
| 07/08/2020 | 0,86% | 0,04 | 4,70 | 4,80 | 4,46 | 4,80 | 7K | 11 |
| 06/08/2020 | 3,10% | 0,14 | 4,66 | 4,42 | 4,42 | 4,71 | 12K | 16 |
| 05/08/2020 | 2,49% | 0,11 | 4,52 | 4,77 | 4,52 | 4,77 | 2K | 4 |
| 04/08/2020 | -7,93% | -0,38 | 4,41 | 4,80 | 4,39 | 4,80 | 26K | 19 |
| 03/08/2020 | 0,00% | 0,00 | 4,79 | 4,43 | 4,41 | 4,79 | 52K | 14 |
| 31/07/2020 | 1,91% | 0,09 | 4,79 | 4,65 | 4,53 | 4,95 | 48K | 35 |
| 30/07/2020 | -3,69% | -0,18 | 4,70 | 4,98 | 4,70 | 4,99 | 12K | 9 |
| 29/07/2020 | -0,41% | -0,02 | 4,88 | 4,89 | 4,67 | 4,99 | 5K | 8 |
| 28/07/2020 | -1,21% | -0,06 | 4,90 | 4,99 | 4,72 | 4,99 | 4K | 6 |
| 24/07/2020 | 0,81% | 0,04 | 4,96 | 4,90 | 4,90 | 4,96 | 1K | 2 |
| 23/07/2020 | 1,44% | 0,07 | 4,92 | 4,99 | 4,59 | 4,99 | 5K | 9 |
| 22/07/2020 | -2,02% | -0,10 | 4,85 | 4,88 | 4,72 | 4,95 | 44K | 22 |
| 21/07/2020 | -0,80% | -0,04 | 4,95 | 4,81 | 4,81 | 4,95 | 12K | 12 |
| 20/07/2020 | -0,20% | -0,01 | 4,99 | 5,00 | 4,99 | 5,00 | 194K | 12 |
| 17/07/2020 | 0,00% | 0,00 | 5,00 | 5,00 | 5,00 | 5,07 | 63K | 21 |
| 16/07/2020 | 0,20% | 0,01 | 5,00 | 5,16 | 4,86 | 5,16 | 16K | 21 |
| 15/07/2020 | 2,67% | 0,13 | 4,99 | 4,96 | 4,93 | 5,00 | 54K | 17 |
| 14/07/2020 | 0,83% | 0,04 | 4,86 | 4,86 | 4,83 | 4,87 | 4K | 6 |
| 13/07/2020 | -1,43% | -0,07 | 4,82 | 4,89 | 4,77 | 4,92 | 72K | 29 |
| 10/07/2020 | -4,12% | -0,21 | 4,89 | 5,15 | 4,80 | 5,15 | 64K | 44 |
| 09/07/2020 | 1,19% | 0,06 | 5,10 | 5,05 | 5,04 | 5,10 | 6K | 6 |
| 08/07/2020 | -0,20% | -0,01 | 5,04 | 4,88 | 4,88 | 5,04 | 35K | 22 |
| 07/07/2020 | 0,00% | 0,00 | 5,05 | 5,04 | 4,88 | 5,10 | 29K | 21 |
| 06/07/2020 | -0,98% | -0,05 | 5,05 | 5,00 | 4,95 | 5,08 | 21K | 13 |
| 03/07/2020 | 0,00% | 0,00 | 5,10 | 5,10 | 5,10 | 5,10 | 6K | 2 |
| 02/07/2020 | -1,92% | -0,10 | 5,10 | 5,13 | 5,00 | 5,39 | 42K | 32 |
| 01/07/2020 | -0,38% | -0,02 | 5,20 | 5,20 | 5,01 | 5,20 | 19K | 21 |
| 30/06/2020 | -0,57% | -0,03 | 5,22 | 5,30 | 4,93 | 5,30 | 5K | 8 |
| 29/06/2020 | -1,32% | -0,07 | 5,25 | 5,31 | 4,88 | 5,31 | 5K | 6 |
| 26/06/2020 | -0,19% | -0,01 | 5,32 | 5,33 | 5,10 | 5,33 | 4K | 5 |
| 25/06/2020 | -2,20% | -0,12 | 5,33 | 5,27 | 5,00 | 5,41 | 67K | 41 |
| 24/06/2020 | 8,78% | 0,44 | 5,45 | 5,05 | 4,94 | 5,45 | 110K | 68 |
| 23/06/2020 | 3,94% | 0,19 | 5,01 | 4,95 | 4,94 | 5,39 | 245K | 128 |
| 22/06/2020 | -7,31% | -0,38 | 4,82 | 5,19 | 4,80 | 5,50 | 601K | 164 |
| 19/06/2020 | 15,56% | 0,70 | 5,20 | 4,50 | 4,45 | 5,30 | 746K | 311 |
| 18/06/2020 | 0,00% | 0,00 | 4,50 | 4,30 | 4,29 | 4,64 | 43K | 13 |
| 17/06/2020 | 0,45% | 0,02 | 4,50 | 4,65 | 4,49 | 4,65 | 83K | 17 |
| 16/06/2020 | -6,67% | -0,32 | 4,48 | 4,80 | 4,33 | 4,80 | 45K | 19 |
| 15/06/2020 | -1,03% | -0,05 | 4,80 | 4,39 | 4,39 | 4,80 | 20K | 22 |
| 12/06/2020 | -1,02% | -0,05 | 4,85 | 4,55 | 4,55 | 4,90 | 3K | 6 |
| 10/06/2020 | 1,24% | 0,06 | 4,90 | 4,71 | 4,70 | 4,90 | 28K | 19 |
| 09/06/2020 | -2,42% | -0,12 | 4,84 | 4,99 | 4,61 | 4,99 | 20K | 18 |
| 08/06/2020 | 4,42% | 0,21 | 4,96 | 4,99 | 4,43 | 5,00 | 144K | 77 |
| 05/06/2020 | 13,10% | 0,55 | 4,75 | 4,26 | 4,25 | 4,86 | 319K | 112 |
| 04/06/2020 | -0,71% | -0,03 | 4,20 | 4,23 | 4,15 | 4,23 | 37K | 22 |
| 03/06/2020 | 0,95% | 0,04 | 4,23 | 4,20 | 4,19 | 4,25 | 20K | 11 |
| 02/06/2020 | -0,95% | -0,04 | 4,19 | 4,30 | 4,07 | 4,30 | 51K | 33 |
| 01/06/2020 | -1,63% | -0,07 | 4,23 | 4,03 | 4,03 | 4,29 | 47K | 29 |
| 29/05/2020 | 0,00% | 0,00 | 4,30 | 4,30 | 4,30 | 4,30 | 860 | 1 |
| 28/05/2020 | 3,37% | 0,14 | 4,30 | 4,30 | 4,30 | 4,30 | 860 | 1 |
| 26/05/2020 | -2,35% | -0,10 | 4,16 | 4,30 | 4,16 | 4,30 | 4K | 7 |
| 25/05/2020 | -0,93% | -0,04 | 4,26 | 4,50 | 4,20 | 4,50 | 51K | 35 |
| 22/05/2020 | -3,37% | -0,15 | 4,30 | 4,48 | 4,30 | 4,49 | 9K | 9 |
| 21/05/2020 | 3,49% | 0,15 | 4,45 | 4,45 | 4,45 | 4,45 | 445 | 1 |
| 20/05/2020 | 0,00% | 0,00 | 4,30 | 4,00 | 4,00 | 4,30 | 9K | 7 |
| 19/05/2020 | 0,00% | 0,00 | 4,30 | 4,29 | 4,29 | 4,30 | 2K | 3 |
| 18/05/2020 | -3,15% | -0,14 | 4,30 | 4,00 | 4,00 | 4,36 | 30K | 12 |
| 12/05/2020 | -0,22% | -0,01 | 4,44 | 4,13 | 4,13 | 4,44 | 2K | 2 |
| 11/05/2020 | -0,89% | -0,04 | 4,45 | 4,50 | 4,45 | 4,50 | 895 | 2 |
| 08/05/2020 | -0,22% | -0,01 | 4,49 | 4,49 | 4,49 | 4,49 | 449 | 1 |
| 06/05/2020 | 0,00% | 0,00 | 4,50 | 4,16 | 4,16 | 4,50 | 866 | 2 |
| 05/05/2020 | 0,00% | 0,00 | 4,50 | 4,50 | 4,50 | 4,50 | 16K | 4 |
| 30/04/2020 | 2,51% | 0,11 | 4,50 | 4,19 | 4,19 | 4,50 | 3K | 2 |
| 29/04/2020 | 0,69% | 0,03 | 4,39 | 4,39 | 4,39 | 4,39 | 1K | 1 |
| 28/04/2020 | -3,11% | -0,14 | 4,36 | 4,40 | 4,36 | 4,40 | 4K | 2 |
| 27/04/2020 | 0,00% | 0,00 | 4,50 | 4,50 | 4,50 | 4,50 | 2K | 3 |
| 24/04/2020 | 0,00% | 0,00 | 4,50 | 4,01 | 4,01 | 4,50 | 9K | 10 |
| 23/04/2020 | 0,00% | 0,00 | 4,50 | 4,50 | 4,50 | 4,79 | 27K | 8 |
| 22/04/2020 | -2,39% | -0,11 | 4,50 | 4,61 | 4,26 | 4,61 | 36K | 14 |
| 20/04/2020 | -3,96% | -0,19 | 4,61 | 4,80 | 4,61 | 4,80 | 9K | 5 |
| 17/04/2020 | -4,00% | -0,20 | 4,80 | 4,80 | 4,80 | 4,80 | 1K | 1 |
| 16/04/2020 | 2,46% | 0,12 | 5,00 | 4,51 | 4,51 | 5,00 | 951 | 2 |
| 15/04/2020 | 0,00% | 0,00 | 4,88 | 4,86 | 4,86 | 4,88 | 974 | 2 |
| 14/04/2020 | -2,40% | -0,12 | 4,88 | 5,00 | 4,88 | 5,00 | 15K | 14 |
| 13/04/2020 | 0,00% | 0,00 | 5,00 | 4,99 | 4,99 | 5,00 | 999 | 2 |
| 09/04/2020 | 0,20% | 0,01 | 5,00 | 4,88 | 4,88 | 5,00 | 7K | 5 |
| 08/04/2020 | -0,20% | -0,01 | 4,99 | 4,88 | 4,86 | 4,99 | 6K | 4 |
| 07/04/2020 | 2,25% | 0,11 | 5,00 | 5,00 | 5,00 | 5,00 | 500 | 1 |
| 06/04/2020 | -0,20% | -0,01 | 4,89 | 4,89 | 4,89 | 4,89 | 3K | 2 |
| 02/04/2020 | -2,00% | -0,10 | 4,90 | 4,89 | 4,89 | 4,90 | 3K | 2 |
| 31/03/2020 | 7,53% | 0,35 | 5,00 | 4,65 | 4,65 | 5,00 | 7K | 3 |
| 26/03/2020 | 10,45% | 0,44 | 4,65 | 4,70 | 4,65 | 4,70 | 1K | 3 |
| 25/03/2020 | 5,25% | 0,21 | 4,21 | 4,74 | 4,21 | 4,74 | 4K | 4 |
| 24/03/2020 | 6,67% | 0,25 | 4,00 | 4,00 | 4,00 | 4,00 | 2K | 2 |
| 23/03/2020 | -3,10% | -0,12 | 3,75 | 3,86 | 3,75 | 3,86 | 6K | 5 |
| 20/03/2020 | -3,25% | -0,13 | 3,87 | 4,00 | 3,87 | 4,00 | 2K | 2 |
| 19/03/2020 | 0,00% | 0,00 | 4,00 | 3,77 | 3,77 | 4,00 | 2K | 3 |
| 18/03/2020 | -16,67% | -0,80 | 4,00 | 4,75 | 4,00 | 4,75 | 10K | 6 |
| 17/03/2020 | -9,43% | -0,50 | 4,80 | 4,76 | 4,76 | 4,80 | 2K | 3 |
| 16/03/2020 | 0,00% | 0,00 | 5,30 | 4,80 | 4,61 | 5,30 | 8K | 6 |
| 13/03/2020 | -7,67% | -0,44 | 5,30 | 5,60 | 5,10 | 5,60 | 26K | 12 |
| 12/03/2020 | -12,90% | -0,85 | 5,74 | 6,40 | 5,00 | 6,40 | 66K | 30 |
| 11/03/2020 | -0,15% | -0,01 | 6,59 | 6,14 | 6,14 | 6,59 | 9K | 8 |
| 10/03/2020 | 1,54% | 0,10 | 6,60 | 6,49 | 6,49 | 6,84 | 48K | 13 |
| 09/03/2020 | -13,33% | -1,00 | 6,50 | 6,66 | 6,48 | 6,84 | 53K | 16 |
| 05/03/2020 | -1,06% | -0,08 | 7,50 | 7,02 | 7,02 | 7,50 | 24K | 11 |
| 04/03/2020 | 0,40% | 0,03 | 7,58 | 7,02 | 7,02 | 7,58 | 25K | 5 |
| 03/03/2020 | -0,40% | -0,03 | 7,55 | 7,40 | 7,30 | 7,55 | 10K | 6 |
| 02/03/2020 | -1,43% | -0,11 | 7,58 | 7,30 | 7,30 | 7,58 | 3K | 3 |
| 27/02/2020 | 0,00% | 0,00 | 7,69 | 7,69 | 7,69 | 7,69 | 769 | 1 |
| 26/02/2020 | 0,00% | 0,00 | 7,69 | 7,32 | 6,90 | 7,69 | 16K | 12 |
| 21/02/2020 | 5,34% | 0,39 | 7,69 | 7,26 | 7,26 | 7,69 | 51K | 12 |
| 20/02/2020 | -5,19% | -0,40 | 7,30 | 7,25 | 7,25 | 7,69 | 12K | 6 |
| 19/02/2020 | 0,13% | 0,01 | 7,70 | 7,69 | 7,69 | 7,70 | 15K | 4 |
| 18/02/2020 | - | - | 7,69 | 7,53 | 7,50 | 7,69 | 24K | 4 |
Date,Open,High,Low,Close,Volume
25-Sep-20,4.31,4.55,4.31,4.55,8409
24-Sep-20,4.59,4.59,4.45,4.49,1802
23-Sep-20,4.40,4.40,4.36,4.36,3512
21-Sep-20,4.42,4.42,4.40,4.40,6168
18-Sep-20,4.45,4.59,4.43,4.59,4477
16-Sep-20,4.64,4.69,4.42,4.44,6355
14-Sep-20,4.50,4.53,4.41,4.53,3572
11-Sep-20,4.45,4.45,4.45,4.45,445
10-Sep-20,4.42,4.42,4.41,4.41,1765
09-Sep-20,4.57,4.57,4.32,4.43,1781
08-Sep-20,4.71,4.71,4.40,4.40,14137
04-Sep-20,4.50,4.50,4.42,4.49,8065
03-Sep-20,4.53,4.53,4.53,4.53,1812
02-Sep-20,4.51,4.53,4.44,4.53,2693
01-Sep-20,4.52,4.52,4.50,4.51,16221
31-Aug-20,4.75,4.75,4.61,4.75,12042
28-Aug-20,4.56,4.76,4.56,4.70,4636
27-Aug-20,4.98,4.98,4.79,4.87,3430
26-Aug-20,4.51,4.70,4.51,4.70,6370
25-Aug-20,4.70,5.05,4.65,4.65,64647
24-Aug-20,4.59,4.65,4.51,4.65,5975
20-Aug-20,4.32,4.58,4.32,4.57,4875
19-Aug-20,4.57,4.63,4.50,4.60,10116
18-Aug-20,4.53,4.58,4.48,4.58,36418
17-Aug-20,4.38,4.40,4.28,4.28,28558
14-Aug-20,4.48,4.60,4.29,4.60,17354
12-Aug-20,4.47,4.82,4.47,4.50,22201
11-Aug-20,4.90,4.90,4.50,4.73,43295
10-Aug-20,4.72,4.72,4.72,4.72,944
07-Aug-20,4.80,4.80,4.46,4.70,7031
06-Aug-20,4.42,4.71,4.42,4.66,12256
05-Aug-20,4.77,4.77,4.52,4.52,2303
04-Aug-20,4.80,4.80,4.39,4.41,26096
03-Aug-20,4.43,4.79,4.41,4.79,52203
31-Jul-20,4.65,4.95,4.53,4.79,47637
30-Jul-20,4.98,4.99,4.70,4.70,11918
29-Jul-20,4.89,4.99,4.67,4.88,4811
28-Jul-20,4.99,4.99,4.72,4.90,3886
24-Jul-20,4.90,4.96,4.90,4.96,1476
23-Jul-20,4.99,4.99,4.59,4.92,4868
22-Jul-20,4.88,4.95,4.72,4.85,44146
21-Jul-20,4.81,4.95,4.81,4.95,11785
20-Jul-20,5.00,5.00,4.99,4.99,193917
17-Jul-20,5.00,5.07,5.00,5.00,62708
16-Jul-20,5.16,5.16,4.86,5.00,16138
15-Jul-20,4.96,5.00,4.93,4.99,54230
14-Jul-20,4.86,4.87,4.83,4.86,3883
13-Jul-20,4.89,4.92,4.77,4.82,71641
10-Jul-20,5.15,5.15,4.80,4.89,63526
09-Jul-20,5.05,5.10,5.04,5.10,6058
08-Jul-20,4.88,5.04,4.88,5.04,35479
07-Jul-20,5.04,5.10,4.88,5.05,29115
06-Jul-20,5.00,5.08,4.95,5.05,21126
03-Jul-20,5.10,5.10,5.10,5.10,5610
02-Jul-20,5.13,5.39,5.00,5.10,42124
01-Jul-20,5.20,5.20,5.01,5.20,19008
30-Jun-20,5.30,5.30,4.93,5.22,5084
29-Jun-20,5.31,5.31,4.88,5.25,4554
26-Jun-20,5.33,5.33,5.10,5.32,3618
25-Jun-20,5.27,5.41,5.00,5.33,66993
24-Jun-20,5.05,5.45,4.94,5.45,109770
23-Jun-20,4.95,5.39,4.94,5.01,245101
22-Jun-20,5.19,5.50,4.80,4.82,600670
19-Jun-20,4.50,5.30,4.45,5.20,746246
18-Jun-20,4.30,4.64,4.29,4.50,43166
17-Jun-20,4.65,4.65,4.49,4.50,83145
16-Jun-20,4.80,4.80,4.33,4.48,45291
15-Jun-20,4.39,4.80,4.39,4.80,19652
12-Jun-20,4.55,4.90,4.55,4.85,2833
10-Jun-20,4.71,4.90,4.70,4.90,27820
09-Jun-20,4.99,4.99,4.61,4.84,20200
08-Jun-20,4.99,5.00,4.43,4.96,144373
05-Jun-20,4.26,4.86,4.25,4.75,318523
04-Jun-20,4.23,4.23,4.15,4.20,37126
03-Jun-20,4.20,4.25,4.19,4.23,20218
02-Jun-20,4.30,4.30,4.07,4.19,51088
01-Jun-20,4.03,4.29,4.03,4.23,47181
29-May-20,4.30,4.30,4.30,4.30,860
28-May-20,4.30,4.30,4.30,4.30,860
26-May-20,4.30,4.30,4.16,4.16,3775
25-May-20,4.50,4.50,4.20,4.26,50945
22-May-20,4.48,4.49,4.30,4.30,9076
21-May-20,4.45,4.45,4.45,4.45,445
20-May-20,4.00,4.30,4.00,4.30,8785
19-May-20,4.29,4.30,4.29,4.30,1719
18-May-20,4.00,4.36,4.00,4.30,30227
12-May-20,4.13,4.44,4.13,4.44,2096
11-May-20,4.50,4.50,4.45,4.45,895
08-May-20,4.49,4.49,4.49,4.49,449
06-May-20,4.16,4.50,4.16,4.50,866
05-May-20,4.50,4.50,4.50,4.50,15750
30-Apr-20,4.19,4.50,4.19,4.50,2545
29-Apr-20,4.39,4.39,4.39,4.39,1317
28-Apr-20,4.40,4.40,4.36,4.36,4396
27-Apr-20,4.50,4.50,4.50,4.50,2250
24-Apr-20,4.01,4.50,4.01,4.50,8760
23-Apr-20,4.50,4.79,4.50,4.50,26753
22-Apr-20,4.61,4.61,4.26,4.50,36466
20-Apr-20,4.80,4.80,4.61,4.61,9388
17-Apr-20,4.80,4.80,4.80,4.80,1440
16-Apr-20,4.51,5.00,4.51,5.00,951
15-Apr-20,4.86,4.88,4.86,4.88,974
14-Apr-20,5.00,5.00,4.88,4.88,15265
13-Apr-20,4.99,5.00,4.99,5.00,999
09-Apr-20,4.88,5.00,4.88,5.00,7379
08-Apr-20,4.88,4.99,4.86,4.99,5856
07-Apr-20,5.00,5.00,5.00,5.00,500
06-Apr-20,4.89,4.89,4.89,4.89,2934
02-Apr-20,4.89,4.90,4.89,4.90,2939
31-Mar-20,4.65,5.00,4.65,5.00,7475
26-Mar-20,4.70,4.70,4.65,4.65,1401
25-Mar-20,4.74,4.74,4.21,4.21,3715
24-Mar-20,4.00,4.00,4.00,4.00,1600
23-Mar-20,3.86,3.86,3.75,3.75,5686
20-Mar-20,4.00,4.00,3.87,3.87,1961
19-Mar-20,3.77,4.00,3.77,4.00,1576
18-Mar-20,4.75,4.75,4.00,4.00,9586
17-Mar-20,4.76,4.80,4.76,4.80,2392
16-Mar-20,4.80,5.30,4.61,5.30,7550
13-Mar-20,5.60,5.60,5.10,5.30,25671
12-Mar-20,6.40,6.40,5.00,5.74,66389
11-Mar-20,6.14,6.59,6.14,6.59,8830
10-Mar-20,6.49,6.84,6.49,6.60,47510
09-Mar-20,6.66,6.84,6.48,6.50,53095
05-Mar-20,7.02,7.50,7.02,7.50,24194
04-Mar-20,7.02,7.58,7.02,7.58,25027
03-Mar-20,7.40,7.55,7.30,7.55,10357
02-Mar-20,7.30,7.58,7.30,7.58,2958
27-Feb-20,7.69,7.69,7.69,7.69,769
26-Feb-20,7.32,7.69,6.90,7.69,15778
21-Feb-20,7.26,7.69,7.26,7.69,50813
20-Feb-20,7.25,7.69,7.25,7.30,12467
19-Feb-20,7.69,7.70,7.69,7.70,15381
18-Feb-20,7.53,7.69,7.50,7.69,24022
*exoneração de responsabilidade e termos de uso