Cotação atual, histórico e gráfico do papel: PMAM3
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 |
| 06/07/2020 | 2,43% | 0,32 | 13,48 | 13,26 | 13,10 | 13,68 | 3M | 565 |
| 03/07/2020 | 0,00% | 0,00 | 13,16 | 13,20 | 12,94 | 13,33 | 784K | 278 |
| 02/07/2020 | -1,05% | -0,14 | 13,16 | 13,53 | 13,11 | 13,90 | 2M | 488 |
| 01/07/2020 | -0,52% | -0,07 | 13,30 | 13,40 | 13,01 | 13,76 | 2M | 424 |
| 30/06/2020 | -2,83% | -0,39 | 13,37 | 13,31 | 13,30 | 13,95 | 1M | 251 |
| 29/06/2020 | 2,99% | 0,40 | 13,76 | 13,89 | 13,02 | 13,89 | 1M | 263 |
| 26/06/2020 | -0,30% | -0,04 | 13,36 | 13,66 | 13,23 | 13,86 | 2M | 388 |
| 25/06/2020 | -2,19% | -0,30 | 13,40 | 13,70 | 13,06 | 13,95 | 2M | 364 |
| 24/06/2020 | -3,86% | -0,55 | 13,70 | 14,24 | 13,28 | 14,24 | 2M | 493 |
| 23/06/2020 | 0,00% | 0,00 | 14,25 | 14,50 | 13,85 | 14,64 | 2M | 590 |
| 22/06/2020 | 3,26% | 0,45 | 14,25 | 13,85 | 13,85 | 14,45 | 2M | 430 |
|
|
| 19/06/2020 | 2,83% | 0,38 | 13,80 | 13,70 | 13,40 | 14,60 | 4M | 1.040 |
| 18/06/2020 | -0,74% | -0,10 | 13,42 | 13,50 | 13,39 | 13,98 | 1M | 290 |
| 17/06/2020 | 0,30% | 0,04 | 13,52 | 13,50 | 13,30 | 14,00 | 1M | 409 |
| 16/06/2020 | -0,15% | -0,02 | 13,48 | 14,09 | 13,02 | 14,65 | 3M | 764 |
| 15/06/2020 | 2,27% | 0,30 | 13,50 | 13,04 | 11,93 | 13,77 | 4M | 987 |
| 12/06/2020 | -7,24% | -1,03 | 13,20 | 13,34 | 12,80 | 13,78 | 4M | 1.033 |
| 10/06/2020 | -7,36% | -1,13 | 14,23 | 15,50 | 14,10 | 16,00 | 5M | 1.024 |
| 09/06/2020 | 3,99% | 0,59 | 15,36 | 14,25 | 13,69 | 15,45 | 4M | 851 |
| 08/06/2020 | 10,72% | 1,43 | 14,77 | 14,00 | 13,61 | 14,81 | 5M | 1.207 |
| 05/06/2020 | -3,33% | -0,46 | 13,34 | 13,96 | 13,20 | 14,50 | 4M | 1.067 |
| 04/06/2020 | 1,10% | 0,15 | 13,80 | 13,65 | 13,41 | 14,25 | 2M | 564 |
| 03/06/2020 | 1,49% | 0,20 | 13,65 | 13,60 | 13,18 | 14,95 | 7M | 1.511 |
| 02/06/2020 | 12,65% | 1,51 | 13,45 | 11,94 | 11,80 | 13,64 | 6M | 1.432 |
| 01/06/2020 | 16,15% | 1,66 | 11,94 | 10,42 | 10,42 | 11,94 | 18M | 1.333 |
| 29/05/2020 | -3,11% | -0,33 | 10,28 | 10,80 | 10,20 | 10,80 | 1M | 426 |
| 28/05/2020 | 0,95% | 0,10 | 10,61 | 10,51 | 10,51 | 10,99 | 2M | 602 |
| 27/05/2020 | 3,65% | 0,37 | 10,51 | 10,32 | 10,14 | 10,65 | 2M | 462 |
| 26/05/2020 | 0,50% | 0,05 | 10,14 | 10,32 | 9,99 | 10,65 | 1M | 448 |
| 25/05/2020 | 2,96% | 0,29 | 10,09 | 9,88 | 9,88 | 10,40 | 1M | 392 |
| 22/05/2020 | -0,81% | -0,08 | 9,80 | 9,88 | 9,50 | 10,50 | 2M | 659 |
| 21/05/2020 | -1,10% | -0,11 | 9,88 | 10,05 | 9,68 | 10,85 | 4M | 1.113 |
| 20/05/2020 | 7,88% | 0,73 | 9,99 | 9,50 | 9,20 | 10,15 | 2M | 520 |
| 19/05/2020 | 0,11% | 0,01 | 9,26 | 9,48 | 9,15 | 9,50 | 2M | 616 |
| 18/05/2020 | 5,96% | 0,52 | 9,25 | 8,61 | 8,61 | 9,31 | 1M | 592 |
| 15/05/2020 | -0,46% | -0,04 | 8,73 | 8,98 | 8,60 | 9,03 | 677K | 293 |
| 14/05/2020 | 7,48% | 0,61 | 8,77 | 8,10 | 8,03 | 9,02 | 1M | 538 |
| 13/05/2020 | -6,74% | -0,59 | 8,16 | 9,15 | 8,16 | 9,15 | 2M | 759 |
| 12/05/2020 | -2,67% | -0,24 | 8,75 | 9,00 | 8,75 | 9,26 | 1M | 607 |
| 11/05/2020 | -4,46% | -0,42 | 8,99 | 9,00 | 8,92 | 9,44 | 1M | 500 |
| 08/05/2020 | 2,06% | 0,19 | 9,41 | 9,22 | 8,80 | 9,68 | 3M | 783 |
| 07/05/2020 | -7,80% | -0,78 | 9,22 | 10,39 | 8,91 | 10,39 | 4M | 1.180 |
| 06/05/2020 | -3,19% | -0,33 | 10,00 | 10,49 | 9,84 | 10,50 | 2M | 565 |
| 05/05/2020 | -5,14% | -0,56 | 10,33 | 11,00 | 10,32 | 11,49 | 3M | 846 |
| 04/05/2020 | -1,63% | -0,18 | 10,89 | 10,68 | 10,21 | 10,95 | 2M | 636 |
| 30/04/2020 | -5,30% | -0,62 | 11,07 | 11,69 | 10,70 | 11,69 | 3M | 907 |
| 29/04/2020 | -5,73% | -0,71 | 11,69 | 12,50 | 11,40 | 12,90 | 5M | 1.389 |
| 28/04/2020 | 12,01% | 1,33 | 12,40 | 11,40 | 11,35 | 12,40 | 3M | 699 |
| 27/04/2020 | 8,96% | 0,91 | 11,07 | 10,19 | 10,00 | 11,10 | 2M | 478 |
| 24/04/2020 | -10,09% | -1,14 | 10,16 | 10,89 | 9,60 | 11,10 | 4M | 1.028 |
| 23/04/2020 | 5,71% | 0,61 | 11,30 | 11,00 | 10,53 | 11,90 | 4M | 761 |
| 22/04/2020 | 5,84% | 0,59 | 10,69 | 10,13 | 10,13 | 10,75 | 2M | 616 |
| 20/04/2020 | 1,41% | 0,14 | 10,10 | 9,84 | 9,56 | 10,15 | 1M | 379 |
| 17/04/2020 | 4,84% | 0,46 | 9,96 | 10,00 | 9,45 | 10,00 | 2M | 585 |
| 16/04/2020 | -3,46% | -0,34 | 9,50 | 10,09 | 9,50 | 10,28 | 2M | 649 |
| 15/04/2020 | 3,25% | 0,31 | 9,84 | 9,52 | 9,20 | 10,13 | 2M | 791 |
| 14/04/2020 | 2,47% | 0,23 | 9,53 | 9,69 | 9,20 | 9,69 | 3M | 792 |
| 13/04/2020 | -1,59% | -0,15 | 9,30 | 9,68 | 9,17 | 9,85 | 2M | 656 |
| 09/04/2020 | 3,50% | 0,32 | 9,45 | 9,20 | 9,08 | 9,95 | 3M | 815 |
| 08/04/2020 | 4,70% | 0,41 | 9,13 | 8,95 | 8,60 | 9,15 | 2M | 612 |
| 07/04/2020 | -1,69% | -0,15 | 8,72 | 9,50 | 8,64 | 9,55 | 4M | 917 |
| 06/04/2020 | -5,94% | -0,56 | 8,87 | 9,85 | 8,70 | 10,40 | 4M | 1.085 |
| 03/04/2020 | -3,58% | -0,35 | 9,43 | 9,65 | 9,00 | 9,85 | 890K | 520 |
| 02/04/2020 | -3,83% | -0,39 | 9,78 | 10,17 | 9,45 | 10,21 | 1M | 438 |
| 01/04/2020 | -6,35% | -0,69 | 10,17 | 10,50 | 9,31 | 10,55 | 2M | 514 |
| 31/03/2020 | -4,57% | -0,52 | 10,86 | 11,67 | 10,60 | 11,67 | 1M | 306 |
| 30/03/2020 | 0,26% | 0,03 | 11,38 | 11,00 | 11,00 | 12,00 | 1M | 317 |
| 27/03/2020 | 1,34% | 0,15 | 11,35 | 11,20 | 10,30 | 12,23 | 2M | 506 |
| 26/03/2020 | 15,35% | 1,49 | 11,20 | 9,68 | 9,40 | 11,55 | 2M | 700 |
| 25/03/2020 | 16,99% | 1,41 | 9,71 | 8,31 | 8,30 | 10,00 | 2M | 726 |
| 24/03/2020 | 10,81% | 0,81 | 8,30 | 8,19 | 7,50 | 8,30 | 1M | 634 |
| 23/03/2020 | -19,11% | -1,77 | 7,49 | 9,17 | 7,49 | 9,17 | 932K | 512 |
| 20/03/2020 | -7,40% | -0,74 | 9,26 | 10,00 | 9,26 | 10,85 | 1M | 725 |
| 19/03/2020 | 7,53% | 0,70 | 10,00 | 8,88 | 7,32 | 10,50 | 4M | 876 |
| 18/03/2020 | -25,00% | -3,10 | 9,30 | 11,83 | 9,30 | 11,83 | 3M | 1.137 |
| 17/03/2020 | -11,11% | -1,55 | 12,40 | 13,75 | 12,31 | 14,00 | 4M | 1.021 |
| 16/03/2020 | -4,12% | -0,60 | 13,95 | 13,49 | 12,50 | 13,95 | 2M | 557 |
| 13/03/2020 | -1,89% | -0,28 | 14,55 | 15,35 | 13,66 | 16,48 | 2M | 763 |
| 12/03/2020 | -14,67% | -2,55 | 14,83 | 16,00 | 12,49 | 16,00 | 2M | 553 |
| 11/03/2020 | -2,08% | -0,37 | 17,38 | 17,75 | 15,63 | 17,75 | 2M | 605 |
| 10/03/2020 | 0,00% | 0,00 | 17,75 | 19,10 | 17,05 | 19,21 | 3M | 917 |
| 09/03/2020 | -5,64% | -1,06 | 17,75 | 17,55 | 16,80 | 17,75 | 6M | 1.310 |
| 06/03/2020 | -0,48% | -0,09 | 18,81 | 18,78 | 17,55 | 18,81 | 3M | 1.013 |
| 05/03/2020 | -6,20% | -1,25 | 18,90 | 20,00 | 18,81 | 20,18 | 30M | 773 |
| 04/03/2020 | 0,90% | 0,18 | 20,15 | 20,50 | 19,70 | 20,90 | 3M | 786 |
| 03/03/2020 | -2,59% | -0,53 | 19,97 | 21,00 | 19,96 | 22,80 | 6M | 1.509 |
| 02/03/2020 | 1,74% | 0,35 | 20,50 | 20,32 | 20,00 | 21,21 | 5M | 1.016 |
| 28/02/2020 | -1,76% | -0,36 | 20,15 | 20,42 | 19,78 | 20,50 | 3M | 663 |
| 27/02/2020 | -4,56% | -0,98 | 20,51 | 21,05 | 20,42 | 21,19 | 5M | 1.220 |
| 26/02/2020 | -8,16% | -1,91 | 21,49 | 21,98 | 21,06 | 22,29 | 4M | 701 |
| 21/02/2020 | -1,85% | -0,44 | 23,40 | 23,70 | 22,80 | 23,74 | 4M | 925 |
| 20/02/2020 | 2,76% | 0,64 | 23,84 | 23,24 | 23,05 | 24,00 | 2M | 413 |
| 19/02/2020 | -5,31% | -1,30 | 23,20 | 24,00 | 23,00 | 24,38 | 6M | 915 |
| 18/02/2020 | 2,00% | 0,48 | 24,50 | 23,78 | 23,66 | 24,50 | 1M | 205 |
| 17/02/2020 | -0,12% | -0,03 | 24,02 | 24,05 | 23,53 | 24,48 | 2M | 407 |
| 14/02/2020 | 2,56% | 0,60 | 24,05 | 23,49 | 22,85 | 24,06 | 2M | 382 |
| 13/02/2020 | -0,21% | -0,05 | 23,45 | 23,60 | 22,71 | 23,60 | 3M | 659 |
| 12/02/2020 | -1,22% | -0,29 | 23,50 | 24,14 | 23,45 | 24,43 | 3M | 516 |
| 11/02/2020 | 0,81% | 0,19 | 23,79 | 23,96 | 23,70 | 24,60 | 3M | 430 |
| 10/02/2020 | -6,76% | -1,71 | 23,60 | 25,49 | 23,40 | 25,50 | 3M | 698 |
| 07/02/2020 | -0,35% | -0,09 | 25,31 | 24,94 | 24,75 | 25,73 | 2M | 286 |
| 06/02/2020 | -0,39% | -0,10 | 25,40 | 25,80 | 24,75 | 26,00 | 4M | 480 |
| 05/02/2020 | -3,77% | -1,00 | 25,50 | 26,61 | 25,42 | 27,50 | 6M | 792 |
| 04/02/2020 | -1,45% | -0,39 | 26,50 | 26,97 | 26,36 | 27,39 | 3M | 419 |
| 03/02/2020 | 5,62% | 1,43 | 26,89 | 25,50 | 25,50 | 27,14 | 3M | 487 |
| 31/01/2020 | 0,20% | 0,05 | 25,46 | 25,85 | 25,18 | 26,46 | 3M | 414 |
| 30/01/2020 | -2,16% | -0,56 | 25,41 | 26,01 | 25,13 | 26,01 | 3M | 419 |
| 29/01/2020 | -1,25% | -0,33 | 25,97 | 26,50 | 25,85 | 27,45 | 8M | 583 |
| 28/01/2020 | -3,34% | -0,91 | 26,30 | 27,45 | 26,30 | 27,66 | 8M | 697 |
| 27/01/2020 | -1,95% | -0,54 | 27,21 | 27,41 | 26,70 | 27,55 | 4M | 643 |
| 24/01/2020 | -0,89% | -0,25 | 27,75 | 28,10 | 27,40 | 28,97 | 4M | 696 |
| 23/01/2020 | -3,45% | -1,00 | 28,00 | 29,08 | 27,95 | 29,61 | 6M | 766 |
| 22/01/2020 | 0,31% | 0,09 | 29,00 | 28,90 | 28,70 | 30,98 | 8M | 1.082 |
| 21/01/2020 | -4,62% | -1,40 | 28,91 | 30,60 | 28,91 | 30,60 | 6M | 746 |
| 20/01/2020 | -3,78% | -1,19 | 30,31 | 31,53 | 30,31 | 33,50 | 8M | 775 |
| 17/01/2020 | -7,02% | -2,38 | 31,50 | 34,54 | 31,10 | 34,98 | 15M | 1.406 |
| 16/01/2020 | 19,13% | 5,44 | 33,88 | 28,43 | 28,36 | 33,90 | 25M | 2.483 |
| 15/01/2020 | 2,49% | 0,69 | 28,44 | 27,90 | 27,58 | 28,50 | 6M | 851 |
| 14/01/2020 | -0,86% | -0,24 | 27,75 | 27,99 | 27,44 | 28,50 | 3M | 354 |
| 13/01/2020 | 3,02% | 0,82 | 27,99 | 27,25 | 27,25 | 27,99 | 575K | 126 |
| 10/01/2020 | -1,77% | -0,49 | 27,17 | 27,90 | 27,17 | 28,54 | 2M | 374 |
| 09/01/2020 | -0,86% | -0,24 | 27,66 | 28,01 | 27,50 | 28,50 | 667K | 142 |
| 08/01/2020 | -0,04% | -0,01 | 27,90 | 28,00 | 27,56 | 28,00 | 1M | 177 |
| 07/01/2020 | -0,29% | -0,08 | 27,91 | 28,04 | 27,61 | 28,55 | 2M | 265 |
| 06/01/2020 | -0,04% | -0,01 | 27,99 | 28,40 | 27,43 | 28,40 | 1M | 231 |
| 03/01/2020 | -2,03% | -0,58 | 28,00 | 28,30 | 27,61 | 29,00 | 3M | 380 |
| 02/01/2020 | -1,75% | -0,51 | 28,58 | 29,15 | 28,35 | 30,00 | 6M | 993 |
| 30/12/2019 | 4,00% | 1,12 | 29,09 | 28,01 | 27,40 | 29,09 | 2M | 294 |
| 27/12/2019 | 1,34% | 0,37 | 27,97 | 27,70 | 27,62 | 28,00 | 1M | 161 |
| 26/12/2019 | -3,26% | -0,93 | 27,60 | 28,00 | 27,40 | 28,41 | 4M | 644 |
| 23/12/2019 | 2,18% | 0,61 | 28,53 | 28,03 | 27,99 | 28,53 | 1M | 167 |
| 20/12/2019 | 0,61% | 0,17 | 27,92 | 27,99 | 27,72 | 28,10 | 383K | 68 |
| 19/12/2019 | 0,51% | 0,14 | 27,75 | 27,65 | 27,65 | 28,25 | 740K | 136 |
| 18/12/2019 | - | - | 27,61 | 28,01 | 27,50 | 28,53 | 1M | 196 |
Date,Open,High,Low,Close,Volume
06-Jul-20,13.26,13.68,13.10,13.48,2600542
03-Jul-20,13.20,13.33,12.94,13.16,783680
02-Jul-20,13.53,13.90,13.11,13.16,1932475
01-Jul-20,13.40,13.76,13.01,13.30,1753511
30-Jun-20,13.31,13.95,13.30,13.37,1223029
29-Jun-20,13.89,13.89,13.02,13.76,1056873
26-Jun-20,13.66,13.86,13.23,13.36,1987129
25-Jun-20,13.70,13.95,13.06,13.40,1841770
24-Jun-20,14.24,14.24,13.28,13.70,1791894
23-Jun-20,14.50,14.64,13.85,14.25,1931334
22-Jun-20,13.85,14.45,13.85,14.25,1740139
19-Jun-20,13.70,14.60,13.40,13.80,3866086
18-Jun-20,13.50,13.98,13.39,13.42,1117753
17-Jun-20,13.50,14.00,13.30,13.52,1477240
16-Jun-20,14.09,14.65,13.02,13.48,3211814
15-Jun-20,13.04,13.77,11.93,13.50,4102992
12-Jun-20,13.34,13.78,12.80,13.20,4454559
10-Jun-20,15.50,16.00,14.10,14.23,4542432
09-Jun-20,14.25,15.45,13.69,15.36,4187114
08-Jun-20,14.00,14.81,13.61,14.77,4825882
05-Jun-20,13.96,14.50,13.20,13.34,4122587
04-Jun-20,13.65,14.25,13.41,13.80,2246286
03-Jun-20,13.60,14.95,13.18,13.65,7446011
02-Jun-20,11.94,13.64,11.80,13.45,6143507
01-Jun-20,10.42,11.94,10.42,11.94,17911825
29-May-20,10.80,10.80,10.20,10.28,1167831
28-May-20,10.51,10.99,10.51,10.61,1668214
27-May-20,10.32,10.65,10.14,10.51,1532742
26-May-20,10.32,10.65,9.99,10.14,1468490
25-May-20,9.88,10.40,9.88,10.09,1270542
22-May-20,9.88,10.50,9.50,9.80,1571367
21-May-20,10.05,10.85,9.68,9.88,3751152
20-May-20,9.50,10.15,9.20,9.99,1821923
19-May-20,9.48,9.50,9.15,9.26,1567169
18-May-20,8.61,9.31,8.61,9.25,1394586
15-May-20,8.98,9.03,8.60,8.73,676513
14-May-20,8.10,9.02,8.03,8.77,1498768
13-May-20,9.15,9.15,8.16,8.16,2321472
12-May-20,9.00,9.26,8.75,8.75,1209512
11-May-20,9.00,9.44,8.92,8.99,1190229
08-May-20,9.22,9.68,8.80,9.41,2940971
07-May-20,10.39,10.39,8.91,9.22,3987321
06-May-20,10.49,10.50,9.84,10.00,1611522
05-May-20,11.00,11.49,10.32,10.33,2699349
04-May-20,10.68,10.95,10.21,10.89,1963249
30-Apr-20,11.69,11.69,10.70,11.07,2747416
29-Apr-20,12.50,12.90,11.40,11.69,4766096
28-Apr-20,11.40,12.40,11.35,12.40,2772435
27-Apr-20,10.19,11.10,10.00,11.07,1575150
24-Apr-20,10.89,11.10,9.60,10.16,4325517
23-Apr-20,11.00,11.90,10.53,11.30,3960849
22-Apr-20,10.13,10.75,10.13,10.69,1908186
20-Apr-20,9.84,10.15,9.56,10.10,1263192
17-Apr-20,10.00,10.00,9.45,9.96,2398134
16-Apr-20,10.09,10.28,9.50,9.50,2158347
15-Apr-20,9.52,10.13,9.20,9.84,2462456
14-Apr-20,9.69,9.69,9.20,9.53,3155374
13-Apr-20,9.68,9.85,9.17,9.30,2038507
09-Apr-20,9.20,9.95,9.08,9.45,2958104
08-Apr-20,8.95,9.15,8.60,9.13,2277342
07-Apr-20,9.50,9.55,8.64,8.72,3653522
06-Apr-20,9.85,10.40,8.70,8.87,3630928
03-Apr-20,9.65,9.85,9.00,9.43,889620
02-Apr-20,10.17,10.21,9.45,9.78,1197966
01-Apr-20,10.50,10.55,9.31,10.17,1608789
31-Mar-20,11.67,11.67,10.60,10.86,1259816
30-Mar-20,11.00,12.00,11.00,11.38,1041849
27-Mar-20,11.20,12.23,10.30,11.35,1680494
26-Mar-20,9.68,11.55,9.40,11.20,2014551
25-Mar-20,8.31,10.00,8.30,9.71,1831804
24-Mar-20,8.19,8.30,7.50,8.30,1138649
23-Mar-20,9.17,9.17,7.49,7.49,931877
20-Mar-20,10.00,10.85,9.26,9.26,1365388
19-Mar-20,8.88,10.50,7.32,10.00,3545121
18-Mar-20,11.83,11.83,9.30,9.30,3302755
17-Mar-20,13.75,14.00,12.31,12.40,3972985
16-Mar-20,13.49,13.95,12.50,13.95,1671588
13-Mar-20,15.35,16.48,13.66,14.55,2184125
12-Mar-20,16.00,16.00,12.49,14.83,2257662
11-Mar-20,17.75,17.75,15.63,17.38,2062521
10-Mar-20,19.10,19.21,17.05,17.75,3094658
09-Mar-20,17.55,17.75,16.80,17.75,5776630
06-Mar-20,18.78,18.81,17.55,18.81,2965780
05-Mar-20,20.00,20.18,18.81,18.90,29999884
04-Mar-20,20.50,20.90,19.70,20.15,3203572
03-Mar-20,21.00,22.80,19.96,19.97,6078827
02-Mar-20,20.32,21.21,20.00,20.50,4502494
28-Feb-20,20.42,20.50,19.78,20.15,2835176
27-Feb-20,21.05,21.19,20.42,20.51,4717789
26-Feb-20,21.98,22.29,21.06,21.49,4348272
21-Feb-20,23.70,23.74,22.80,23.40,4227884
20-Feb-20,23.24,24.00,23.05,23.84,2321813
19-Feb-20,24.00,24.38,23.00,23.20,5591210
18-Feb-20,23.78,24.50,23.66,24.50,1123926
17-Feb-20,24.05,24.48,23.53,24.02,2257200
14-Feb-20,23.49,24.06,22.85,24.05,1807758
13-Feb-20,23.60,23.60,22.71,23.45,3081736
12-Feb-20,24.14,24.43,23.45,23.50,2925813
11-Feb-20,23.96,24.60,23.70,23.79,2524911
10-Feb-20,25.49,25.50,23.40,23.60,3246358
07-Feb-20,24.94,25.73,24.75,25.31,2002809
06-Feb-20,25.80,26.00,24.75,25.40,3872433
05-Feb-20,26.61,27.50,25.42,25.50,5589327
04-Feb-20,26.97,27.39,26.36,26.50,3051126
03-Feb-20,25.50,27.14,25.50,26.89,3108106
31-Jan-20,25.85,26.46,25.18,25.46,2778306
30-Jan-20,26.01,26.01,25.13,25.41,2840610
29-Jan-20,26.50,27.45,25.85,25.97,8159519
28-Jan-20,27.45,27.66,26.30,26.30,7672002
27-Jan-20,27.41,27.55,26.70,27.21,3882721
24-Jan-20,28.10,28.97,27.40,27.75,4443240
23-Jan-20,29.08,29.61,27.95,28.00,5651710
22-Jan-20,28.90,30.98,28.70,29.00,8419836
21-Jan-20,30.60,30.60,28.91,28.91,6438684
20-Jan-20,31.53,33.50,30.31,30.31,8146724
17-Jan-20,34.54,34.98,31.10,31.50,15338421
16-Jan-20,28.43,33.90,28.36,33.88,24824760
15-Jan-20,27.90,28.50,27.58,28.44,5916117
14-Jan-20,27.99,28.50,27.44,27.75,3270845
13-Jan-20,27.25,27.99,27.25,27.99,574693
10-Jan-20,27.90,28.54,27.17,27.17,2488538
09-Jan-20,28.01,28.50,27.50,27.66,666875
08-Jan-20,28.00,28.00,27.56,27.90,1056447
07-Jan-20,28.04,28.55,27.61,27.91,1539894
06-Jan-20,28.40,28.40,27.43,27.99,1465126
03-Jan-20,28.30,29.00,27.61,28.00,2708879
02-Jan-20,29.15,30.00,28.35,28.58,6336742
30-Dec-19,28.01,29.09,27.40,29.09,1821405
27-Dec-19,27.70,28.00,27.62,27.97,1393079
26-Dec-19,28.00,28.41,27.40,27.60,4277307
23-Dec-19,28.03,28.53,27.99,28.53,1010399
20-Dec-19,27.99,28.10,27.72,27.92,383279
19-Dec-19,27.65,28.25,27.65,27.75,740106
18-Dec-19,28.01,28.53,27.50,27.61,1081396
*exoneração de responsabilidade