Cotação atual, histórico e gráfico do papel: PSSA3
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 |
| 25/05/2020 | 5,09% | 2,19 | 45,20 | 44,16 | 43,85 | 45,46 | 20M | 2.311 |
| 22/05/2020 | -2,87% | -1,27 | 43,01 | 44,31 | 43,01 | 44,76 | 31M | 5.064 |
| 21/05/2020 | 0,61% | 0,27 | 44,28 | 44,01 | 43,42 | 44,70 | 31M | 4.473 |
| 20/05/2020 | -1,39% | -0,62 | 44,01 | 45,17 | 43,67 | 45,17 | 56M | 7.506 |
| 19/05/2020 | 3,55% | 1,53 | 44,63 | 43,30 | 43,14 | 45,86 | 57M | 8.403 |
| 18/05/2020 | 6,29% | 2,55 | 43,10 | 41,99 | 41,00 | 43,40 | 49M | 6.533 |
|
|
| 15/05/2020 | -2,52% | -1,05 | 40,55 | 41,37 | 40,31 | 42,95 | 60M | 8.614 |
| 14/05/2020 | 3,43% | 1,38 | 41,60 | 40,10 | 40,04 | 42,25 | 98M | 11.159 |
| 13/05/2020 | 0,10% | 0,04 | 40,22 | 40,18 | 39,47 | 40,97 | 46M | 5.099 |
| 12/05/2020 | 0,85% | 0,34 | 40,18 | 40,32 | 39,68 | 41,39 | 44M | 6.086 |
| 11/05/2020 | -1,99% | -0,81 | 39,84 | 40,73 | 39,84 | 41,57 | 24M | 3.574 |
| 08/05/2020 | -1,09% | -0,45 | 40,65 | 41,95 | 40,65 | 42,12 | 16M | 2.685 |
| 07/05/2020 | -0,46% | -0,19 | 41,10 | 42,01 | 40,79 | 43,05 | 41M | 6.084 |
| 06/05/2020 | -1,05% | -0,44 | 41,29 | 42,00 | 40,28 | 42,08 | 48M | 6.587 |
| 05/05/2020 | -2,68% | -1,15 | 41,73 | 43,25 | 41,73 | 43,70 | 30M | 3.917 |
| 04/05/2020 | -5,32% | -2,41 | 42,88 | 44,69 | 42,88 | 44,81 | 24M | 3.587 |
| 30/04/2020 | -1,97% | -0,91 | 45,29 | 45,67 | 45,22 | 47,01 | 28M | 2.935 |
| 29/04/2020 | 2,55% | 1,15 | 46,20 | 45,60 | 45,28 | 46,80 | 16M | 2.437 |
| 28/04/2020 | 0,20% | 0,09 | 45,05 | 45,21 | 44,80 | 46,08 | 26M | 3.707 |
| 27/04/2020 | 2,55% | 1,12 | 44,96 | 44,37 | 43,82 | 45,49 | 27M | 3.417 |
| 24/04/2020 | -3,29% | -1,49 | 43,84 | 45,01 | 41,75 | 45,38 | 45M | 5.498 |
| 23/04/2020 | -1,03% | -0,47 | 45,33 | 46,29 | 45,06 | 46,59 | 26M | 4.008 |
| 22/04/2020 | -2,62% | -1,23 | 45,80 | 46,70 | 45,46 | 47,43 | 58M | 7.838 |
| 20/04/2020 | 0,64% | 0,30 | 47,03 | 46,00 | 45,75 | 47,18 | 35M | 4.427 |
| 17/04/2020 | 0,84% | 0,39 | 46,73 | 47,10 | 46,31 | 47,89 | 24M | 3.072 |
| 16/04/2020 | -2,50% | -1,19 | 46,34 | 47,99 | 46,15 | 47,99 | 26M | 3.749 |
| 15/04/2020 | 3,33% | 1,53 | 47,53 | 45,61 | 45,31 | 47,53 | 38M | 5.490 |
| 14/04/2020 | -3,81% | -1,82 | 46,00 | 48,71 | 46,00 | 49,34 | 50M | 5.697 |
| 13/04/2020 | -0,89% | -0,43 | 47,82 | 48,04 | 46,80 | 48,34 | 13M | 1.661 |
| 09/04/2020 | -0,31% | -0,15 | 48,25 | 48,51 | 47,70 | 49,10 | 14M | 2.000 |
| 08/04/2020 | 4,18% | 1,94 | 48,40 | 46,05 | 45,62 | 48,46 | 38M | 4.495 |
| 07/04/2020 | 2,58% | 1,17 | 46,46 | 46,20 | 46,20 | 48,20 | 47M | 4.705 |
| 06/04/2020 | 7,45% | 3,14 | 45,29 | 43,35 | 42,73 | 45,29 | 30M | 3.504 |
| 03/04/2020 | -4,20% | -1,85 | 42,15 | 44,10 | 41,36 | 44,67 | 22M | 2.676 |
| 02/04/2020 | 2,49% | 1,07 | 44,00 | 43,57 | 43,23 | 44,79 | 20M | 2.837 |
| 01/04/2020 | -4,43% | -1,99 | 42,93 | 43,18 | 42,15 | 44,00 | 42M | 5.654 |
| 31/03/2020 | -0,84% | -0,38 | 44,92 | 45,81 | 44,21 | 46,62 | 32M | 3.989 |
| 30/03/2020 | -0,88% | -0,40 | 45,30 | 46,48 | 44,39 | 46,68 | 49M | 7.201 |
| 27/03/2020 | -4,57% | -2,19 | 45,70 | 46,35 | 45,47 | 48,43 | 26M | 2.820 |
| 26/03/2020 | 2,75% | 1,28 | 47,89 | 46,30 | 45,50 | 48,07 | 29M | 3.692 |
| 25/03/2020 | 0,06% | 0,03 | 46,61 | 46,20 | 45,35 | 48,66 | 37M | 4.099 |
| 24/03/2020 | 1,00% | 0,46 | 46,58 | 47,94 | 45,08 | 49,31 | 38M | 4.078 |
| 23/03/2020 | -5,02% | -2,44 | 46,12 | 48,16 | 46,00 | 48,84 | 20M | 2.702 |
| 20/03/2020 | -4,48% | -2,28 | 48,56 | 53,01 | 46,66 | 53,84 | 42M | 5.207 |
| 19/03/2020 | 5,70% | 2,74 | 50,84 | 46,51 | 45,33 | 54,14 | 50M | 4.909 |
| 18/03/2020 | 2,41% | 1,13 | 48,10 | 44,98 | 44,16 | 48,76 | 38M | 4.483 |
| 17/03/2020 | -0,49% | -0,23 | 46,97 | 48,26 | 45,71 | 48,75 | 62M | 8.351 |
| 16/03/2020 | -11,81% | -6,32 | 47,20 | 48,48 | 45,36 | 49,35 | 33M | 4.190 |
| 13/03/2020 | 7,04% | 3,52 | 53,52 | 52,81 | 48,79 | 53,96 | 86M | 10.764 |
| 12/03/2020 | -6,44% | -3,44 | 50,00 | 50,00 | 46,63 | 53,09 | 57M | 7.393 |
| 11/03/2020 | -1,96% | -1,07 | 53,44 | 53,27 | 50,18 | 54,03 | 56M | 6.127 |
| 10/03/2020 | 3,08% | 1,63 | 54,51 | 54,73 | 52,43 | 55,56 | 65M | 8.775 |
| 09/03/2020 | -4,36% | -2,41 | 52,88 | 52,00 | 51,34 | 53,15 | 53M | 6.860 |
| 06/03/2020 | -0,79% | -0,44 | 55,29 | 54,14 | 53,77 | 55,99 | 63M | 8.607 |
| 05/03/2020 | -6,60% | -3,94 | 55,73 | 59,35 | 54,79 | 59,71 | 64M | 8.032 |
| 04/03/2020 | -3,74% | -2,32 | 59,67 | 62,50 | 58,92 | 62,56 | 59M | 7.116 |
| 03/03/2020 | 0,65% | 0,40 | 61,99 | 61,73 | 60,75 | 62,87 | 48M | 5.064 |
| 02/03/2020 | 1,00% | 0,61 | 61,59 | 60,98 | 60,51 | 62,50 | 50M | 5.909 |
| 28/02/2020 | 0,30% | 0,18 | 60,98 | 60,00 | 58,52 | 60,98 | 75M | 8.438 |
| 27/02/2020 | -1,55% | -0,96 | 60,80 | 61,24 | 59,92 | 61,87 | 62M | 6.591 |
| 26/02/2020 | -4,98% | -3,24 | 61,76 | 61,90 | 60,63 | 62,03 | 44M | 4.420 |
| 21/02/2020 | -0,57% | -0,37 | 65,00 | 65,22 | 64,40 | 65,51 | 31M | 3.273 |
| 20/02/2020 | 0,14% | 0,09 | 65,37 | 65,49 | 64,40 | 65,72 | 47M | 4.577 |
| 19/02/2020 | -1,63% | -1,08 | 65,28 | 66,43 | 65,15 | 66,55 | 43M | 5.074 |
| 18/02/2020 | -1,43% | -0,96 | 66,36 | 67,27 | 65,89 | 67,27 | 20M | 2.318 |
| 17/02/2020 | 1,92% | 1,27 | 67,32 | 66,34 | 65,70 | 67,50 | 32M | 3.050 |
| 14/02/2020 | -0,48% | -0,32 | 66,05 | 66,37 | 65,54 | 67,01 | 22M | 2.489 |
| 13/02/2020 | -2,11% | -1,43 | 66,37 | 67,50 | 65,62 | 67,50 | 69M | 5.755 |
| 12/02/2020 | 0,89% | 0,60 | 67,80 | 67,43 | 66,62 | 68,23 | 62M | 4.296 |
| 11/02/2020 | 1,60% | 1,06 | 67,20 | 66,50 | 66,22 | 67,77 | 48M | 4.528 |
| 10/02/2020 | -0,54% | -0,36 | 66,14 | 66,24 | 65,83 | 67,43 | 80M | 7.004 |
| 07/02/2020 | 0,99% | 0,65 | 66,50 | 65,59 | 65,35 | 66,78 | 56M | 5.706 |
| 06/02/2020 | 0,57% | 0,37 | 65,85 | 65,96 | 65,65 | 66,22 | 47M | 4.551 |
| 05/02/2020 | 0,18% | 0,12 | 65,48 | 66,00 | 65,30 | 66,39 | 77M | 6.385 |
| 04/02/2020 | -0,09% | -0,06 | 65,36 | 65,81 | 64,29 | 66,47 | 56M | 6.397 |
| 03/02/2020 | -1,07% | -0,71 | 65,42 | 65,95 | 64,20 | 66,48 | 66M | 7.753 |
| 31/01/2020 | 1,09% | 0,71 | 66,13 | 65,25 | 65,02 | 66,95 | 66M | 7.098 |
| 30/01/2020 | -2,34% | -1,57 | 65,42 | 66,97 | 65,05 | 66,97 | 73M | 7.971 |
| 29/01/2020 | 3,11% | 2,02 | 66,99 | 64,93 | 64,41 | 66,99 | 63M | 6.863 |
| 28/01/2020 | 2,38% | 1,51 | 64,97 | 63,60 | 63,34 | 64,97 | 24M | 2.768 |
| 27/01/2020 | -2,38% | -1,55 | 63,46 | 65,00 | 63,14 | 65,00 | 41M | 2.853 |
| 24/01/2020 | -1,59% | -1,05 | 65,01 | 66,10 | 65,01 | 66,27 | 53M | 5.391 |
| 23/01/2020 | 0,02% | 0,01 | 66,06 | 65,81 | 65,10 | 66,06 | 23M | 2.365 |
| 22/01/2020 | 0,18% | 0,12 | 66,05 | 65,92 | 65,60 | 66,60 | 42M | 4.589 |
| 21/01/2020 | -0,80% | -0,53 | 65,93 | 66,46 | 65,37 | 66,76 | 50M | 5.099 |
| 20/01/2020 | 2,21% | 1,44 | 66,46 | 65,03 | 64,83 | 66,46 | 29M | 1.625 |
| 17/01/2020 | -0,17% | -0,11 | 65,02 | 65,23 | 64,72 | 65,72 | 29M | 2.698 |
| 16/01/2020 | 0,76% | 0,49 | 65,13 | 64,65 | 64,20 | 65,13 | 29M | 3.168 |
| 15/01/2020 | -0,69% | -0,45 | 64,64 | 65,20 | 64,13 | 65,66 | 44M | 4.804 |
| 14/01/2020 | 1,94% | 1,24 | 65,09 | 64,00 | 64,00 | 65,09 | 51M | 4.709 |
| 13/01/2020 | -0,14% | -0,09 | 63,85 | 63,99 | 63,60 | 65,33 | 43M | 4.789 |
| 10/01/2020 | 1,15% | 0,73 | 63,94 | 63,40 | 62,92 | 63,94 | 27M | 2.698 |
| 09/01/2020 | 0,33% | 0,21 | 63,21 | 63,10 | 62,82 | 63,67 | 31M | 2.951 |
| 08/01/2020 | -1,07% | -0,68 | 63,00 | 64,00 | 62,96 | 64,13 | 27M | 2.773 |
| 07/01/2020 | -0,06% | -0,04 | 63,68 | 63,80 | 62,97 | 64,02 | 24M | 2.676 |
| 06/01/2020 | 1,95% | 1,22 | 63,72 | 62,95 | 62,48 | 64,01 | 35M | 3.290 |
| 03/01/2020 | -2,56% | -1,64 | 62,50 | 63,81 | 62,50 | 64,55 | 50M | 3.013 |
| 02/01/2020 | 2,23% | 1,40 | 64,14 | 63,00 | 62,50 | 64,14 | 28M | 2.580 |
| 30/12/2019 | -0,10% | -0,06 | 62,74 | 62,74 | 62,30 | 63,39 | 28M | 2.753 |
| 27/12/2019 | -1,16% | -0,74 | 62,80 | 63,00 | 62,30 | 63,47 | 31M | 3.324 |
| 26/12/2019 | 0,40% | 0,25 | 63,54 | 62,99 | 62,96 | 64,09 | 16M | 1.473 |
| 23/12/2019 | 0,64% | 0,40 | 63,29 | 62,91 | 62,91 | 63,75 | 25M | 2.378 |
| 20/12/2019 | 1,00% | 0,62 | 62,89 | 62,02 | 62,02 | 63,44 | 58M | 4.214 |
| 19/12/2019 | 0,34% | 0,21 | 62,27 | 62,06 | 61,02 | 62,51 | 56M | 4.708 |
| 18/12/2019 | 1,47% | 0,90 | 62,06 | 61,46 | 60,80 | 62,24 | 47M | 3.948 |
| 17/12/2019 | 0,92% | 0,56 | 61,16 | 60,41 | 60,41 | 61,65 | 30M | 3.316 |
| 16/12/2019 | 0,56% | 0,34 | 60,60 | 60,28 | 60,16 | 61,15 | 27M | 2.594 |
| 13/12/2019 | 0,43% | 0,26 | 60,26 | 60,04 | 59,90 | 60,77 | 17M | 2.049 |
| 12/12/2019 | 1,15% | 0,68 | 60,00 | 59,40 | 59,20 | 60,29 | 22M | 2.737 |
| 11/12/2019 | 0,51% | 0,30 | 59,32 | 59,02 | 58,74 | 59,70 | 31M | 3.130 |
| 10/12/2019 | -1,02% | -0,61 | 59,02 | 59,57 | 58,76 | 59,57 | 23M | 2.684 |
| 09/12/2019 | -0,05% | -0,03 | 59,63 | 59,35 | 59,26 | 59,94 | 26M | 2.689 |
| 06/12/2019 | -0,60% | -0,36 | 59,66 | 60,05 | 59,60 | 60,54 | 20M | 2.391 |
| 05/12/2019 | -0,08% | -0,05 | 60,02 | 60,08 | 59,28 | 60,49 | 44M | 4.315 |
| 04/12/2019 | 0,45% | 0,27 | 60,07 | 60,00 | 59,88 | 60,41 | 33M | 2.422 |
| 03/12/2019 | 0,61% | 0,36 | 59,80 | 59,74 | 59,74 | 60,46 | 28M | 2.289 |
| 02/12/2019 | -0,93% | -0,56 | 59,44 | 60,00 | 59,44 | 60,23 | 57M | 5.166 |
| 29/11/2019 | 1,69% | 1,00 | 60,00 | 59,41 | 58,63 | 60,00 | 31M | 2.277 |
| 28/11/2019 | -0,49% | -0,29 | 59,00 | 59,28 | 58,65 | 59,35 | 20M | 2.445 |
| 27/11/2019 | 1,13% | 0,66 | 59,29 | 58,81 | 57,81 | 59,37 | 40M | 4.626 |
| 26/11/2019 | -2,49% | -1,50 | 58,63 | 59,99 | 58,44 | 60,69 | 67M | 5.885 |
| 25/11/2019 | -0,41% | -0,25 | 60,13 | 60,52 | 59,64 | 60,57 | 37M | 2.723 |
| 22/11/2019 | 0,97% | 0,58 | 60,38 | 59,81 | 59,29 | 60,46 | 48M | 4.479 |
| 21/11/2019 | 2,13% | 1,25 | 59,80 | 58,55 | 58,33 | 60,77 | 95M | 8.824 |
| 19/11/2019 | 1,39% | 0,80 | 58,55 | 58,19 | 58,01 | 58,71 | 39M | 3.591 |
| 18/11/2019 | 2,89% | 1,62 | 57,75 | 56,82 | 56,55 | 58,67 | 103M | 5.390 |
| 14/11/2019 | -0,83% | -0,47 | 56,13 | 56,70 | 55,75 | 57,20 | 58M | 6.363 |
| 13/11/2019 | -0,98% | -0,56 | 56,60 | 56,71 | 56,52 | 58,79 | 94M | 9.751 |
| 12/11/2019 | 1,40% | 0,79 | 57,16 | 56,01 | 55,83 | 57,36 | 70M | 5.883 |
| 11/11/2019 | -0,04% | -0,02 | 56,37 | 55,82 | 55,60 | 56,97 | 49M | 5.562 |
| 08/11/2019 | 0,41% | 0,23 | 56,39 | 56,00 | 55,08 | 56,73 | 63M | 8.047 |
| 07/11/2019 | 0,30% | 0,17 | 56,16 | 56,00 | 55,71 | 56,75 | 26M | 2.947 |
| 06/11/2019 | -0,02% | -0,01 | 55,99 | 56,18 | 55,42 | 56,67 | 43M | 5.035 |
| 05/11/2019 | - | - | 56,00 | 58,37 | 55,80 | 58,83 | 76M | 8.259 |
Date,Open,High,Low,Close,Volume
25-May-20,44.16,45.46,43.85,45.20,20048144
22-May-20,44.31,44.76,43.01,43.01,31178678
21-May-20,44.01,44.70,43.42,44.28,30558066
20-May-20,45.17,45.17,43.67,44.01,56489657
19-May-20,43.30,45.86,43.14,44.63,57056329
18-May-20,41.99,43.40,41.00,43.10,48968870
15-May-20,41.37,42.95,40.31,40.55,60467312
14-May-20,40.10,42.25,40.04,41.60,98105004
13-May-20,40.18,40.97,39.47,40.22,45595923
12-May-20,40.32,41.39,39.68,40.18,43505238
11-May-20,40.73,41.57,39.84,39.84,23638920
08-May-20,41.95,42.12,40.65,40.65,16308056
07-May-20,42.01,43.05,40.79,41.10,40653962
06-May-20,42.00,42.08,40.28,41.29,48130544
05-May-20,43.25,43.70,41.73,41.73,30314217
04-May-20,44.69,44.81,42.88,42.88,24280495
30-Apr-20,45.67,47.01,45.22,45.29,28163665
29-Apr-20,45.60,46.80,45.28,46.20,16111280
28-Apr-20,45.21,46.08,44.80,45.05,25684479
27-Apr-20,44.37,45.49,43.82,44.96,26949594
24-Apr-20,45.01,45.38,41.75,43.84,44723724
23-Apr-20,46.29,46.59,45.06,45.33,26297867
22-Apr-20,46.70,47.43,45.46,45.80,57718135
20-Apr-20,46.00,47.18,45.75,47.03,35425990
17-Apr-20,47.10,47.89,46.31,46.73,23535222
16-Apr-20,47.99,47.99,46.15,46.34,25523110
15-Apr-20,45.61,47.53,45.31,47.53,37984130
14-Apr-20,48.71,49.34,46.00,46.00,49572826
13-Apr-20,48.04,48.34,46.80,47.82,13054529
09-Apr-20,48.51,49.10,47.70,48.25,14171508
08-Apr-20,46.05,48.46,45.62,48.40,37990328
07-Apr-20,46.20,48.20,46.20,46.46,47402127
06-Apr-20,43.35,45.29,42.73,45.29,30424654
03-Apr-20,44.10,44.67,41.36,42.15,22077469
02-Apr-20,43.57,44.79,43.23,44.00,20205735
01-Apr-20,43.18,44.00,42.15,42.93,41523840
31-Mar-20,45.81,46.62,44.21,44.92,32004708
30-Mar-20,46.48,46.68,44.39,45.30,49310840
27-Mar-20,46.35,48.43,45.47,45.70,26463589
26-Mar-20,46.30,48.07,45.50,47.89,28562381
25-Mar-20,46.20,48.66,45.35,46.61,37212384
24-Mar-20,47.94,49.31,45.08,46.58,37504793
23-Mar-20,48.16,48.84,46.00,46.12,20180213
20-Mar-20,53.01,53.84,46.66,48.56,42200389
19-Mar-20,46.51,54.14,45.33,50.84,50462568
18-Mar-20,44.98,48.76,44.16,48.10,38413990
17-Mar-20,48.26,48.75,45.71,46.97,62145226
16-Mar-20,48.48,49.35,45.36,47.20,33016757
13-Mar-20,52.81,53.96,48.79,53.52,86426062
12-Mar-20,50.00,53.09,46.63,50.00,57004222
11-Mar-20,53.27,54.03,50.18,53.44,56400132
10-Mar-20,54.73,55.56,52.43,54.51,64766264
09-Mar-20,52.00,53.15,51.34,52.88,52614756
06-Mar-20,54.14,55.99,53.77,55.29,62967126
05-Mar-20,59.35,59.71,54.79,55.73,64067873
04-Mar-20,62.50,62.56,58.92,59.67,59215442
03-Mar-20,61.73,62.87,60.75,61.99,48247520
02-Mar-20,60.98,62.50,60.51,61.59,50057758
28-Feb-20,60.00,60.98,58.52,60.98,75290428
27-Feb-20,61.24,61.87,59.92,60.80,61892619
26-Feb-20,61.90,62.03,60.63,61.76,43922716
21-Feb-20,65.22,65.51,64.40,65.00,31285567
20-Feb-20,65.49,65.72,64.40,65.37,46515042
19-Feb-20,66.43,66.55,65.15,65.28,43004667
18-Feb-20,67.27,67.27,65.89,66.36,19922068
17-Feb-20,66.34,67.50,65.70,67.32,31524694
14-Feb-20,66.37,67.01,65.54,66.05,22065256
13-Feb-20,67.50,67.50,65.62,66.37,69261757
12-Feb-20,67.43,68.23,66.62,67.80,62363996
11-Feb-20,66.50,67.77,66.22,67.20,47920096
10-Feb-20,66.24,67.43,65.83,66.14,80160206
07-Feb-20,65.59,66.78,65.35,66.50,56469343
06-Feb-20,65.96,66.22,65.65,65.85,46744253
05-Feb-20,66.00,66.39,65.30,65.48,76634038
04-Feb-20,65.81,66.47,64.29,65.36,56308354
03-Feb-20,65.95,66.48,64.20,65.42,66315449
31-Jan-20,65.25,66.95,65.02,66.13,65627222
30-Jan-20,66.97,66.97,65.05,65.42,72661664
29-Jan-20,64.93,66.99,64.41,66.99,63036760
28-Jan-20,63.60,64.97,63.34,64.97,24049902
27-Jan-20,65.00,65.00,63.14,63.46,41234046
24-Jan-20,66.10,66.27,65.01,65.01,53293977
23-Jan-20,65.81,66.06,65.10,66.06,22725009
22-Jan-20,65.92,66.60,65.60,66.05,42097820
21-Jan-20,66.46,66.76,65.37,65.93,50029112
20-Jan-20,65.03,66.46,64.83,66.46,28612595
17-Jan-20,65.23,65.72,64.72,65.02,28995015
16-Jan-20,64.65,65.13,64.20,65.13,29057017
15-Jan-20,65.20,65.66,64.13,64.64,43518771
14-Jan-20,64.00,65.09,64.00,65.09,50814003
13-Jan-20,63.99,65.33,63.60,63.85,43258708
10-Jan-20,63.40,63.94,62.92,63.94,27490149
09-Jan-20,63.10,63.67,62.82,63.21,31020389
08-Jan-20,64.00,64.13,62.96,63.00,26767507
07-Jan-20,63.80,64.02,62.97,63.68,24033414
06-Jan-20,62.95,64.01,62.48,63.72,34636840
03-Jan-20,63.81,64.55,62.50,62.50,50331116
02-Jan-20,63.00,64.14,62.50,64.14,27826705
30-Dec-19,62.74,63.39,62.30,62.74,28074176
27-Dec-19,63.00,63.47,62.30,62.80,30647489
26-Dec-19,62.99,64.09,62.96,63.54,15827700
23-Dec-19,62.91,63.75,62.91,63.29,24962794
20-Dec-19,62.02,63.44,62.02,62.89,58436524
19-Dec-19,62.06,62.51,61.02,62.27,56366096
18-Dec-19,61.46,62.24,60.80,62.06,46687523
17-Dec-19,60.41,61.65,60.41,61.16,30384548
16-Dec-19,60.28,61.15,60.16,60.60,27367399
13-Dec-19,60.04,60.77,59.90,60.26,17129258
12-Dec-19,59.40,60.29,59.20,60.00,22406461
11-Dec-19,59.02,59.70,58.74,59.32,31260844
10-Dec-19,59.57,59.57,58.76,59.02,23455273
09-Dec-19,59.35,59.94,59.26,59.63,26181251
06-Dec-19,60.05,60.54,59.60,59.66,20038447
05-Dec-19,60.08,60.49,59.28,60.02,44498480
04-Dec-19,60.00,60.41,59.88,60.07,32820002
03-Dec-19,59.74,60.46,59.74,59.80,27638154
02-Dec-19,60.00,60.23,59.44,59.44,57495456
29-Nov-19,59.41,60.00,58.63,60.00,30571044
28-Nov-19,59.28,59.35,58.65,59.00,20460903
27-Nov-19,58.81,59.37,57.81,59.29,39759822
26-Nov-19,59.99,60.69,58.44,58.63,66825317
25-Nov-19,60.52,60.57,59.64,60.13,36591800
22-Nov-19,59.81,60.46,59.29,60.38,47613950
21-Nov-19,58.55,60.77,58.33,59.80,94744923
19-Nov-19,58.19,58.71,58.01,58.55,38947092
18-Nov-19,56.82,58.67,56.55,57.75,102972934
14-Nov-19,56.70,57.20,55.75,56.13,57525986
13-Nov-19,56.71,58.79,56.52,56.60,93834810
12-Nov-19,56.01,57.36,55.83,57.16,69927156
11-Nov-19,55.82,56.97,55.60,56.37,49141934
08-Nov-19,56.00,56.73,55.08,56.39,63016928
07-Nov-19,56.00,56.75,55.71,56.16,26179120
06-Nov-19,56.18,56.67,55.42,55.99,43498771
05-Nov-19,58.37,58.83,55.80,56.00,75531426
*exoneração de responsabilidade