Cotação atual, histórico e gráfico do papel: POSI3
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 |
| 05/05/2021 | -0,27% | -0,03 | 11,05 | 11,22 | 10,73 | 11,58 | 93M | 14.601 |
| 04/05/2021 | 7,26% | 0,75 | 11,08 | 10,35 | 9,87 | 11,19 | 137M | 17.508 |
| 03/05/2021 | -8,01% | -0,90 | 10,33 | 11,17 | 10,15 | 11,26 | 91M | 16.009 |
| 30/04/2021 | 1,26% | 0,14 | 11,23 | 11,28 | 10,77 | 11,33 | 62M | 8.430 |
| 29/04/2021 | 0,27% | 0,03 | 11,09 | 11,23 | 10,63 | 11,43 | 80M | 10.410 |
| 28/04/2021 | 1,75% | 0,19 | 11,06 | 10,80 | 10,63 | 11,85 | 160M | 19.077 |
| 27/04/2021 | -9,04% | -1,08 | 10,87 | 12,08 | 10,66 | 12,15 | 203M | 23.037 |
| 26/04/2021 | -0,25% | -0,03 | 11,95 | 12,01 | 11,84 | 12,32 | 104M | 10.641 |
| 23/04/2021 | 2,74% | 0,32 | 11,98 | 11,89 | 11,26 | 12,10 | 148M | 18.471 |
| 22/04/2021 | 7,96% | 0,86 | 11,66 | 11,05 | 10,85 | 11,93 | 228M | 24.374 |
| 20/04/2021 | -4,26% | -0,48 | 10,80 | 11,45 | 10,59 | 11,50 | 140M | 17.705 |
|
|
| 19/04/2021 | 7,43% | 0,78 | 11,28 | 10,50 | 10,46 | 11,48 | 186M | 20.723 |
| 16/04/2021 | 4,79% | 0,48 | 10,50 | 10,19 | 10,12 | 10,98 | 194M | 24.650 |
| 15/04/2021 | -4,66% | -0,49 | 10,02 | 11,00 | 9,82 | 11,12 | 181M | 26.401 |
| 14/04/2021 | 16,39% | 1,48 | 10,51 | 9,00 | 8,95 | 10,73 | 179M | 21.613 |
| 13/04/2021 | -2,27% | -0,21 | 9,03 | 9,30 | 8,92 | 9,52 | 80M | 11.692 |
| 12/04/2021 | 3,12% | 0,28 | 9,24 | 8,96 | 8,84 | 9,32 | 77M | 13.690 |
| 09/04/2021 | 5,16% | 0,44 | 8,96 | 8,55 | 8,40 | 9,09 | 75M | 12.298 |
| 08/04/2021 | 0,47% | 0,04 | 8,52 | 8,50 | 8,34 | 8,97 | 79M | 12.523 |
| 07/04/2021 | 0,12% | 0,01 | 8,48 | 8,40 | 8,14 | 8,75 | 108M | 17.073 |
| 06/04/2021 | 15,08% | 1,11 | 8,47 | 7,44 | 7,39 | 8,51 | 201M | 25.850 |
| 05/04/2021 | -5,64% | -0,44 | 7,36 | 7,96 | 7,30 | 7,99 | 78M | 14.340 |
| 01/04/2021 | 13,04% | 0,90 | 7,80 | 7,09 | 6,93 | 7,92 | 111M | 22.265 |
| 31/03/2021 | -2,13% | -0,15 | 6,90 | 6,99 | 6,53 | 7,19 | 57M | 15.002 |
| 30/03/2021 | 8,63% | 0,56 | 7,05 | 6,55 | 6,28 | 7,05 | 81M | 16.978 |
| 29/03/2021 | 16,94% | 0,94 | 6,49 | 5,52 | 5,43 | 6,57 | 89M | 19.580 |
| 26/03/2021 | -5,77% | -0,34 | 5,55 | 5,94 | 5,35 | 6,02 | 37M | 11.087 |
| 25/03/2021 | -5,91% | -0,37 | 5,89 | 6,26 | 5,83 | 6,26 | 34M | 9.220 |
| 24/03/2021 | -0,63% | -0,04 | 6,26 | 6,30 | 6,23 | 6,74 | 39M | 12.259 |
| 23/03/2021 | -2,02% | -0,13 | 6,30 | 6,34 | 6,18 | 6,63 | 32M | 8.468 |
| 22/03/2021 | 4,21% | 0,26 | 6,43 | 6,14 | 6,06 | 6,68 | 53M | 13.103 |
| 19/03/2021 | 9,01% | 0,51 | 6,17 | 5,67 | 5,65 | 6,30 | 56M | 11.507 |
| 18/03/2021 | -2,08% | -0,12 | 5,66 | 5,69 | 5,57 | 5,92 | 31M | 9.078 |
| 17/03/2021 | 8,44% | 0,45 | 5,78 | 5,30 | 5,22 | 5,81 | 44M | 10.646 |
| 16/03/2021 | 7,68% | 0,38 | 5,33 | 5,22 | 5,20 | 5,47 | 61M | 14.203 |
| 15/03/2021 | 2,70% | 0,13 | 4,95 | 4,90 | 4,73 | 4,99 | 11M | 4.213 |
| 12/03/2021 | 9,55% | 0,42 | 4,82 | 4,35 | 4,32 | 4,84 | 12M | 4.231 |
| 11/03/2021 | 7,06% | 0,29 | 4,40 | 4,15 | 4,13 | 4,40 | 5M | 2.715 |
| 10/03/2021 | 2,75% | 0,11 | 4,11 | 4,05 | 3,95 | 4,14 | 5M | 2.614 |
| 09/03/2021 | 0,76% | 0,03 | 4,00 | 4,02 | 3,96 | 4,08 | 4M | 2.143 |
| 08/03/2021 | -6,15% | -0,26 | 3,97 | 4,19 | 3,97 | 4,25 | 6M | 2.455 |
| 05/03/2021 | -0,47% | -0,02 | 4,23 | 4,29 | 4,20 | 4,29 | 4M | 2.216 |
| 04/03/2021 | 1,19% | 0,05 | 4,25 | 4,23 | 4,17 | 4,36 | 6M | 3.247 |
| 03/03/2021 | 0,24% | 0,01 | 4,20 | 4,18 | 4,04 | 4,26 | 7M | 3.793 |
| 02/03/2021 | -3,01% | -0,13 | 4,19 | 4,31 | 4,11 | 4,38 | 12M | 3.627 |
| 01/03/2021 | -4,00% | -0,18 | 4,32 | 4,55 | 4,23 | 4,67 | 15M | 4.380 |
| 26/02/2021 | 3,69% | 0,16 | 4,50 | 4,37 | 4,26 | 4,61 | 17M | 6.926 |
| 25/02/2021 | -3,98% | -0,18 | 4,34 | 4,52 | 4,31 | 4,61 | 9M | 3.104 |
| 24/02/2021 | -0,88% | -0,04 | 4,52 | 4,61 | 4,48 | 4,63 | 4M | 2.151 |
| 23/02/2021 | -1,30% | -0,06 | 4,56 | 4,64 | 4,47 | 4,68 | 8M | 2.727 |
| 22/02/2021 | -5,33% | -0,26 | 4,62 | 4,70 | 4,50 | 4,81 | 8M | 3.490 |
| 19/02/2021 | -1,01% | -0,05 | 4,88 | 4,91 | 4,83 | 5,04 | 5M | 1.959 |
| 18/02/2021 | -3,90% | -0,20 | 4,93 | 5,13 | 4,92 | 5,13 | 9M | 2.957 |
| 17/02/2021 | 6,21% | 0,30 | 5,13 | 4,84 | 4,73 | 5,14 | 13M | 3.374 |
| 12/02/2021 | 1,47% | 0,07 | 4,83 | 4,76 | 4,64 | 4,89 | 4M | 2.270 |
| 11/02/2021 | 0,00% | 0,00 | 4,76 | 4,80 | 4,73 | 4,94 | 4M | 2.276 |
| 10/02/2021 | -4,80% | -0,24 | 4,76 | 4,99 | 4,76 | 4,99 | 5M | 2.876 |
| 09/02/2021 | 3,31% | 0,16 | 5,00 | 4,84 | 4,66 | 5,00 | 11M | 8.133 |
| 08/02/2021 | 4,31% | 0,20 | 4,84 | 4,67 | 4,57 | 4,86 | 6M | 3.589 |
| 05/02/2021 | 0,87% | 0,04 | 4,64 | 4,60 | 4,55 | 4,67 | 3M | 1.367 |
| 04/02/2021 | -1,08% | -0,05 | 4,60 | 4,65 | 4,57 | 4,69 | 3M | 1.550 |
| 03/02/2021 | 1,31% | 0,06 | 4,65 | 4,58 | 4,55 | 4,65 | 3M | 1.735 |
| 02/02/2021 | 1,55% | 0,07 | 4,59 | 4,53 | 4,49 | 4,64 | 5M | 2.103 |
| 01/02/2021 | -0,22% | -0,01 | 4,52 | 4,56 | 4,48 | 4,59 | 5M | 2.012 |
| 29/01/2021 | -0,66% | -0,03 | 4,53 | 4,55 | 4,42 | 4,63 | 7M | 2.036 |
| 28/01/2021 | 2,47% | 0,11 | 4,56 | 4,45 | 4,41 | 4,58 | 7M | 2.602 |
| 27/01/2021 | 5,45% | 0,23 | 4,45 | 4,25 | 4,23 | 4,60 | 10M | 4.314 |
| 26/01/2021 | -5,17% | -0,23 | 4,22 | 4,45 | 4,22 | 4,60 | 6M | 2.337 |
| 22/01/2021 | -1,33% | -0,06 | 4,45 | 4,48 | 4,38 | 4,52 | 6M | 2.470 |
| 21/01/2021 | -2,80% | -0,13 | 4,51 | 4,63 | 4,46 | 4,71 | 6M | 2.390 |
| 20/01/2021 | -1,90% | -0,09 | 4,64 | 4,79 | 4,58 | 4,79 | 4M | 1.962 |
| 19/01/2021 | -1,05% | -0,05 | 4,73 | 4,85 | 4,72 | 4,85 | 2M | 1.537 |
| 18/01/2021 | -0,42% | -0,02 | 4,78 | 4,84 | 4,78 | 4,90 | 3M | 1.470 |
| 15/01/2021 | -0,62% | -0,03 | 4,80 | 4,83 | 4,77 | 4,87 | 3M | 1.968 |
| 14/01/2021 | 0,00% | 0,00 | 4,83 | 4,84 | 4,77 | 4,91 | 3M | 1.716 |
| 13/01/2021 | -0,82% | -0,04 | 4,83 | 4,87 | 4,80 | 4,93 | 3M | 1.516 |
| 12/01/2021 | 1,25% | 0,06 | 4,87 | 4,79 | 4,77 | 4,92 | 5M | 3.071 |
| 11/01/2021 | 0,21% | 0,01 | 4,81 | 4,74 | 4,70 | 4,81 | 3M | 2.398 |
| 08/01/2021 | 3,23% | 0,15 | 4,80 | 4,70 | 4,66 | 4,83 | 8M | 2.005 |
| 07/01/2021 | -4,52% | -0,22 | 4,65 | 4,90 | 4,65 | 4,92 | 7M | 2.922 |
| 06/01/2021 | 0,00% | 0,00 | 4,87 | 4,89 | 4,85 | 4,96 | 5M | 1.714 |
| 05/01/2021 | -3,37% | -0,17 | 4,87 | 5,03 | 4,85 | 5,04 | 12M | 3.647 |
| 04/01/2021 | -1,18% | -0,06 | 5,04 | 5,14 | 4,98 | 5,21 | 4M | 2.175 |
| 30/12/2020 | -0,58% | -0,03 | 5,10 | 5,10 | 5,08 | 5,15 | 4M | 1.793 |
| 29/12/2020 | 0,59% | 0,03 | 5,13 | 5,11 | 5,05 | 5,14 | 4M | 1.497 |
| 28/12/2020 | -0,20% | -0,01 | 5,10 | 5,14 | 5,05 | 5,16 | 4M | 2.471 |
| 23/12/2020 | 2,00% | 0,10 | 5,11 | 5,00 | 5,00 | 5,13 | 5M | 3.569 |
| 22/12/2020 | -2,53% | -0,13 | 5,01 | 5,16 | 4,96 | 5,24 | 5M | 1.490 |
| 21/12/2020 | 0,00% | 0,00 | 5,14 | 5,00 | 4,89 | 5,18 | 9M | 2.567 |
| 18/12/2020 | -0,19% | -0,01 | 5,14 | 5,16 | 5,07 | 5,18 | 6M | 1.468 |
| 17/12/2020 | -0,96% | -0,05 | 5,15 | 5,21 | 5,12 | 5,27 | 7M | 1.628 |
| 16/12/2020 | 0,39% | 0,02 | 5,20 | 5,19 | 5,12 | 5,25 | 5M | 1.565 |
| 15/12/2020 | -1,33% | -0,07 | 5,18 | 5,30 | 5,16 | 5,31 | 7M | 1.898 |
| 14/12/2020 | 4,17% | 0,21 | 5,25 | 5,07 | 5,03 | 5,35 | 18M | 3.979 |
| 11/12/2020 | 0,60% | 0,03 | 5,04 | 4,99 | 4,97 | 5,07 | 5M | 1.411 |
| 10/12/2020 | -0,99% | -0,05 | 5,01 | 5,06 | 4,88 | 5,10 | 8M | 2.523 |
| 09/12/2020 | -3,44% | -0,18 | 5,06 | 5,26 | 5,03 | 5,29 | 8M | 3.557 |
| 08/12/2020 | -0,38% | -0,02 | 5,24 | 5,27 | 5,18 | 5,35 | 6M | 1.879 |
| 07/12/2020 | -0,75% | -0,04 | 5,26 | 5,25 | 5,22 | 5,38 | 12M | 3.811 |
| 04/12/2020 | 0,95% | 0,05 | 5,30 | 5,36 | 5,25 | 5,40 | 8M | 2.448 |
| 03/12/2020 | 1,94% | 0,10 | 5,25 | 5,23 | 5,23 | 5,42 | 21M | 4.924 |
| 02/12/2020 | 1,78% | 0,09 | 5,15 | 5,06 | 5,02 | 5,18 | 9M | 2.740 |
| 01/12/2020 | -1,17% | -0,06 | 5,06 | 5,18 | 5,00 | 5,23 | 8M | 2.799 |
| 30/11/2020 | -2,48% | -0,13 | 5,12 | 5,25 | 5,03 | 5,36 | 15M | 4.537 |
| 27/11/2020 | 0,77% | 0,04 | 5,25 | 5,30 | 5,23 | 5,50 | 20M | 4.506 |
| 26/11/2020 | -1,70% | -0,09 | 5,21 | 5,37 | 5,18 | 5,45 | 15M | 3.650 |
| 25/11/2020 | 8,83% | 0,43 | 5,30 | 4,85 | 4,84 | 5,30 | 27M | 6.771 |
| 24/11/2020 | 2,74% | 0,13 | 4,87 | 4,76 | 4,74 | 4,87 | 11M | 3.612 |
| 23/11/2020 | -2,47% | -0,12 | 4,74 | 4,90 | 4,70 | 4,94 | 8M | 2.720 |
| 20/11/2020 | 4,29% | 0,20 | 4,86 | 4,65 | 4,61 | 4,90 | 13M | 4.019 |
| 19/11/2020 | -0,21% | -0,01 | 4,66 | 4,70 | 4,61 | 4,70 | 5M | 2.196 |
| 18/11/2020 | 0,86% | 0,04 | 4,67 | 4,64 | 4,59 | 4,71 | 6M | 2.068 |
| 17/11/2020 | -1,07% | -0,05 | 4,63 | 4,62 | 4,62 | 4,71 | 7M | 2.302 |
| 16/11/2020 | 0,43% | 0,02 | 4,68 | 4,73 | 4,58 | 4,77 | 10M | 3.056 |
| 13/11/2020 | 3,79% | 0,17 | 4,66 | 4,53 | 4,52 | 4,74 | 14M | 4.039 |
| 12/11/2020 | -5,47% | -0,26 | 4,49 | 4,70 | 4,48 | 4,76 | 10M | 3.562 |
| 11/11/2020 | 1,28% | 0,06 | 4,75 | 4,73 | 4,57 | 4,86 | 15M | 4.516 |
| 10/11/2020 | 2,85% | 0,13 | 4,69 | 4,88 | 4,69 | 5,04 | 25M | 7.066 |
| 09/11/2020 | 5,56% | 0,24 | 4,56 | 4,48 | 4,34 | 4,59 | 15M | 6.159 |
| 06/11/2020 | 4,60% | 0,19 | 4,32 | 4,09 | 4,07 | 4,32 | 11M | 3.927 |
| 05/11/2020 | -0,48% | -0,02 | 4,13 | 4,22 | 4,08 | 4,28 | 10M | 3.422 |
| 04/11/2020 | 9,21% | 0,35 | 4,15 | 3,88 | 3,83 | 4,15 | 10M | 3.523 |
| 03/11/2020 | -6,17% | -0,25 | 3,80 | 4,15 | 3,80 | 4,21 | 8M | 2.880 |
| 30/10/2020 | -2,64% | -0,11 | 4,05 | 4,15 | 4,05 | 4,25 | 14M | 5.131 |
| 29/10/2020 | 0,97% | 0,04 | 4,16 | 4,12 | 3,92 | 4,25 | 8M | 2.470 |
| 28/10/2020 | -9,85% | -0,45 | 4,12 | 4,45 | 4,12 | 4,48 | 11M | 3.077 |
| 27/10/2020 | 1,56% | 0,07 | 4,57 | 4,52 | 4,43 | 4,64 | 12M | 3.162 |
| 26/10/2020 | -2,39% | -0,11 | 4,50 | 4,58 | 4,46 | 4,62 | 6M | 2.174 |
| 23/10/2020 | 0,22% | 0,01 | 4,61 | 4,62 | 4,58 | 4,67 | 2M | 1.266 |
| 22/10/2020 | -1,29% | -0,06 | 4,60 | 4,65 | 4,57 | 4,65 | 5M | 1.698 |
| 21/10/2020 | 0,00% | 0,00 | 4,66 | 4,67 | 4,59 | 4,73 | 5M | 2.025 |
| 20/10/2020 | 1,08% | 0,05 | 4,66 | 4,65 | 4,62 | 4,73 | 7M | 2.152 |
| 19/10/2020 | 1,10% | 0,05 | 4,61 | 4,58 | 4,55 | 4,69 | 7M | 2.656 |
| 16/10/2020 | - | - | 4,56 | 4,70 | 4,52 | 4,78 | 9M | 3.340 |
Date,Open,High,Low,Close,Volume
05-May-21,11.22,11.58,10.73,11.05,92765248
04-May-21,10.35,11.19,9.87,11.08,136553089
03-May-21,11.17,11.26,10.15,10.33,90855170
30-Apr-21,11.28,11.33,10.77,11.23,62494342
29-Apr-21,11.23,11.43,10.63,11.09,79892061
28-Apr-21,10.80,11.85,10.63,11.06,160250774
27-Apr-21,12.08,12.15,10.66,10.87,203319727
26-Apr-21,12.01,12.32,11.84,11.95,103906259
23-Apr-21,11.89,12.10,11.26,11.98,148416586
22-Apr-21,11.05,11.93,10.85,11.66,228301515
20-Apr-21,11.45,11.50,10.59,10.80,139967434
19-Apr-21,10.50,11.48,10.46,11.28,186360037
16-Apr-21,10.19,10.98,10.12,10.50,193964620
15-Apr-21,11.00,11.12,9.82,10.02,181472267
14-Apr-21,9.00,10.73,8.95,10.51,178720159
13-Apr-21,9.30,9.52,8.92,9.03,79660262
12-Apr-21,8.96,9.32,8.84,9.24,76741604
09-Apr-21,8.55,9.09,8.40,8.96,75018903
08-Apr-21,8.50,8.97,8.34,8.52,78520694
07-Apr-21,8.40,8.75,8.14,8.48,108356853
06-Apr-21,7.44,8.51,7.39,8.47,200819276
05-Apr-21,7.96,7.99,7.30,7.36,77796572
01-Apr-21,7.09,7.92,6.93,7.80,111336208
31-Mar-21,6.99,7.19,6.53,6.90,57245681
30-Mar-21,6.55,7.05,6.28,7.05,81183214
29-Mar-21,5.52,6.57,5.43,6.49,88988005
26-Mar-21,5.94,6.02,5.35,5.55,36791382
25-Mar-21,6.26,6.26,5.83,5.89,34316601
24-Mar-21,6.30,6.74,6.23,6.26,38974508
23-Mar-21,6.34,6.63,6.18,6.30,32216727
22-Mar-21,6.14,6.68,6.06,6.43,52922074
19-Mar-21,5.67,6.30,5.65,6.17,55940496
18-Mar-21,5.69,5.92,5.57,5.66,31181815
17-Mar-21,5.30,5.81,5.22,5.78,43784473
16-Mar-21,5.22,5.47,5.20,5.33,60539195
15-Mar-21,4.90,4.99,4.73,4.95,11115321
12-Mar-21,4.35,4.84,4.32,4.82,12322776
11-Mar-21,4.15,4.40,4.13,4.40,5060887
10-Mar-21,4.05,4.14,3.95,4.11,4616989
09-Mar-21,4.02,4.08,3.96,4.00,4174262
08-Mar-21,4.19,4.25,3.97,3.97,5767868
05-Mar-21,4.29,4.29,4.20,4.23,3629963
04-Mar-21,4.23,4.36,4.17,4.25,6112918
03-Mar-21,4.18,4.26,4.04,4.20,6792247
02-Mar-21,4.31,4.38,4.11,4.19,11680155
01-Mar-21,4.55,4.67,4.23,4.32,14688178
26-Feb-21,4.37,4.61,4.26,4.50,16641228
25-Feb-21,4.52,4.61,4.31,4.34,8732156
24-Feb-21,4.61,4.63,4.48,4.52,4244597
23-Feb-21,4.64,4.68,4.47,4.56,7528745
22-Feb-21,4.70,4.81,4.50,4.62,8260663
19-Feb-21,4.91,5.04,4.83,4.88,5447738
18-Feb-21,5.13,5.13,4.92,4.93,8520906
17-Feb-21,4.84,5.14,4.73,5.13,12888610
12-Feb-21,4.76,4.89,4.64,4.83,4158092
11-Feb-21,4.80,4.94,4.73,4.76,3701234
10-Feb-21,4.99,4.99,4.76,4.76,5365681
09-Feb-21,4.84,5.00,4.66,5.00,10610339
08-Feb-21,4.67,4.86,4.57,4.84,6390716
05-Feb-21,4.60,4.67,4.55,4.64,2567689
04-Feb-21,4.65,4.69,4.57,4.60,2501037
03-Feb-21,4.58,4.65,4.55,4.65,3225252
02-Feb-21,4.53,4.64,4.49,4.59,4914536
01-Feb-21,4.56,4.59,4.48,4.52,5044066
29-Jan-21,4.55,4.63,4.42,4.53,6549076
28-Jan-21,4.45,4.58,4.41,4.56,6815249
27-Jan-21,4.25,4.60,4.23,4.45,9820736
26-Jan-21,4.45,4.60,4.22,4.22,5512829
22-Jan-21,4.48,4.52,4.38,4.45,5551063
21-Jan-21,4.63,4.71,4.46,4.51,5615928
20-Jan-21,4.79,4.79,4.58,4.64,4284145
19-Jan-21,4.85,4.85,4.72,4.73,2195441
18-Jan-21,4.84,4.90,4.78,4.78,2986587
15-Jan-21,4.83,4.87,4.77,4.80,3278561
14-Jan-21,4.84,4.91,4.77,4.83,3003998
13-Jan-21,4.87,4.93,4.80,4.83,3283828
12-Jan-21,4.79,4.92,4.77,4.87,4589299
11-Jan-21,4.74,4.81,4.70,4.81,3220200
08-Jan-21,4.70,4.83,4.66,4.80,7743104
07-Jan-21,4.90,4.92,4.65,4.65,6728429
06-Jan-21,4.89,4.96,4.85,4.87,5068545
05-Jan-21,5.03,5.04,4.85,4.87,11915805
04-Jan-21,5.14,5.21,4.98,5.04,4477886
30-Dec-20,5.10,5.15,5.08,5.10,3529418
29-Dec-20,5.11,5.14,5.05,5.13,4094515
28-Dec-20,5.14,5.16,5.05,5.10,4083982
23-Dec-20,5.00,5.13,5.00,5.11,4797258
22-Dec-20,5.16,5.24,4.96,5.01,5467347
21-Dec-20,5.00,5.18,4.89,5.14,8914285
18-Dec-20,5.16,5.18,5.07,5.14,6129313
17-Dec-20,5.21,5.27,5.12,5.15,6511792
16-Dec-20,5.19,5.25,5.12,5.20,4872766
15-Dec-20,5.30,5.31,5.16,5.18,6992559
14-Dec-20,5.07,5.35,5.03,5.25,18367640
11-Dec-20,4.99,5.07,4.97,5.04,4702748
10-Dec-20,5.06,5.10,4.88,5.01,8210498
09-Dec-20,5.26,5.29,5.03,5.06,8046356
08-Dec-20,5.27,5.35,5.18,5.24,6333901
07-Dec-20,5.25,5.38,5.22,5.26,12102814
04-Dec-20,5.36,5.40,5.25,5.30,8229353
03-Dec-20,5.23,5.42,5.23,5.25,20518900
02-Dec-20,5.06,5.18,5.02,5.15,9219221
01-Dec-20,5.18,5.23,5.00,5.06,7557209
30-Nov-20,5.25,5.36,5.03,5.12,14614882
27-Nov-20,5.30,5.50,5.23,5.25,19717635
26-Nov-20,5.37,5.45,5.18,5.21,15173728
25-Nov-20,4.85,5.30,4.84,5.30,27210209
24-Nov-20,4.76,4.87,4.74,4.87,11428346
23-Nov-20,4.90,4.94,4.70,4.74,8092063
20-Nov-20,4.65,4.90,4.61,4.86,12703554
19-Nov-20,4.70,4.70,4.61,4.66,4645560
18-Nov-20,4.64,4.71,4.59,4.67,5753600
17-Nov-20,4.62,4.71,4.62,4.63,6641567
16-Nov-20,4.73,4.77,4.58,4.68,9524199
13-Nov-20,4.53,4.74,4.52,4.66,13593593
12-Nov-20,4.70,4.76,4.48,4.49,10262509
11-Nov-20,4.73,4.86,4.57,4.75,14758765
10-Nov-20,4.88,5.04,4.69,4.69,24643890
09-Nov-20,4.48,4.59,4.34,4.56,14764650
06-Nov-20,4.09,4.32,4.07,4.32,11357545
05-Nov-20,4.22,4.28,4.08,4.13,10108728
04-Nov-20,3.88,4.15,3.83,4.15,10487937
03-Nov-20,4.15,4.21,3.80,3.80,7655485
30-Oct-20,4.15,4.25,4.05,4.05,13676614
29-Oct-20,4.12,4.25,3.92,4.16,8302818
28-Oct-20,4.45,4.48,4.12,4.12,10803876
27-Oct-20,4.52,4.64,4.43,4.57,11903255
26-Oct-20,4.58,4.62,4.46,4.50,6296495
23-Oct-20,4.62,4.67,4.58,4.61,1999981
22-Oct-20,4.65,4.65,4.57,4.60,4809347
21-Oct-20,4.67,4.73,4.59,4.66,5419618
20-Oct-20,4.65,4.73,4.62,4.66,6551794
19-Oct-20,4.58,4.69,4.55,4.61,7298060
16-Oct-20,4.70,4.78,4.52,4.56,9016857
*exoneração de responsabilidade e termos de uso