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 |
| 10/08/2020 | 0,83% | 0,48 | 58,25 | 57,91 | 57,14 | 58,55 | 42M | 5.425 |
| 07/08/2020 | -1,52% | -0,89 | 57,77 | 58,20 | 57,61 | 59,09 | 62M | 6.457 |
| 06/08/2020 | 1,68% | 0,97 | 58,66 | 57,87 | 57,36 | 59,25 | 47M | 5.660 |
| 05/08/2020 | 1,14% | 0,65 | 57,69 | 57,05 | 56,81 | 58,70 | 79M | 7.526 |
| 04/08/2020 | 5,36% | 2,90 | 57,04 | 54,10 | 53,99 | 58,28 | 128M | 12.665 |
| 03/08/2020 | 0,20% | 0,11 | 54,14 | 54,80 | 53,28 | 55,35 | 87M | 7.982 |
| 31/07/2020 | 0,06% | 0,03 | 54,03 | 54,07 | 52,32 | 54,17 | 66M | 6.163 |
| 30/07/2020 | -0,06% | -0,03 | 54,00 | 53,81 | 53,03 | 54,20 | 35M | 4.070 |
| 29/07/2020 | 0,52% | 0,28 | 54,03 | 53,90 | 53,36 | 54,03 | 30M | 3.777 |
| 28/07/2020 | -0,61% | -0,33 | 53,75 | 54,09 | 53,54 | 54,52 | 25M | 2.969 |
| 27/07/2020 | 0,82% | 0,44 | 54,08 | 53,85 | 53,46 | 54,66 | 23M | 2.927 |
|
|
| 24/07/2020 | -1,63% | -0,89 | 53,64 | 54,20 | 52,69 | 54,35 | 38M | 4.619 |
| 23/07/2020 | -1,27% | -0,70 | 54,53 | 55,26 | 54,11 | 55,47 | 29M | 3.634 |
| 22/07/2020 | 0,55% | 0,30 | 55,23 | 54,62 | 54,05 | 55,30 | 35M | 4.248 |
| 21/07/2020 | 0,16% | 0,09 | 54,93 | 55,85 | 54,20 | 56,40 | 44M | 5.128 |
| 20/07/2020 | 0,94% | 0,51 | 54,84 | 54,34 | 54,00 | 55,14 | 53M | 5.232 |
| 17/07/2020 | -0,33% | -0,18 | 54,33 | 54,75 | 54,33 | 55,25 | 24M | 2.664 |
| 16/07/2020 | -0,04% | -0,02 | 54,51 | 54,20 | 53,66 | 54,85 | 27M | 3.098 |
| 15/07/2020 | 0,70% | 0,38 | 54,53 | 54,70 | 54,20 | 55,30 | 40M | 4.370 |
| 14/07/2020 | -0,91% | -0,50 | 54,15 | 54,73 | 53,54 | 54,99 | 31M | 3.242 |
| 13/07/2020 | 2,42% | 1,29 | 54,65 | 54,48 | 54,16 | 55,78 | 69M | 7.481 |
| 10/07/2020 | -0,30% | -0,16 | 53,36 | 53,59 | 52,73 | 53,73 | 27M | 3.085 |
| 09/07/2020 | 1,98% | 1,04 | 53,52 | 52,78 | 52,52 | 53,52 | 27M | 2.871 |
| 08/07/2020 | 0,46% | 0,24 | 52,48 | 52,27 | 52,27 | 53,40 | 26M | 2.991 |
| 07/07/2020 | -1,40% | -0,74 | 52,24 | 53,19 | 52,05 | 53,33 | 35M | 4.882 |
| 06/07/2020 | 0,82% | 0,43 | 52,98 | 53,39 | 52,48 | 53,49 | 27M | 3.227 |
| 03/07/2020 | 1,72% | 0,89 | 52,55 | 52,12 | 51,42 | 52,62 | 20M | 1.621 |
| 02/07/2020 | -0,14% | -0,07 | 51,66 | 52,04 | 51,16 | 52,41 | 41M | 3.550 |
| 01/07/2020 | 2,60% | 1,31 | 51,73 | 50,60 | 50,60 | 51,95 | 33M | 4.022 |
| 30/06/2020 | -3,39% | -1,77 | 50,42 | 51,44 | 50,42 | 52,10 | 48M | 4.937 |
| 29/06/2020 | 0,06% | 0,03 | 52,19 | 52,44 | 51,99 | 52,72 | 30M | 3.543 |
| 26/06/2020 | -3,14% | -1,69 | 52,16 | 53,79 | 51,70 | 53,97 | 28M | 3.190 |
| 25/06/2020 | 1,89% | 1,00 | 53,85 | 52,89 | 52,62 | 54,05 | 27M | 3.072 |
| 24/06/2020 | -2,85% | -1,55 | 52,85 | 54,40 | 52,62 | 54,40 | 25M | 2.808 |
| 23/06/2020 | 1,10% | 0,59 | 54,40 | 54,21 | 52,92 | 54,40 | 32M | 3.625 |
| 22/06/2020 | -1,12% | -0,61 | 53,81 | 54,56 | 52,71 | 54,71 | 57M | 6.364 |
| 19/06/2020 | 2,68% | 1,42 | 54,42 | 53,83 | 53,71 | 55,35 | 85M | 7.682 |
| 18/06/2020 | 4,35% | 2,21 | 53,00 | 51,05 | 50,31 | 53,08 | 59M | 5.695 |
| 17/06/2020 | 1,68% | 0,84 | 50,79 | 49,93 | 49,87 | 51,65 | 21M | 2.440 |
| 16/06/2020 | -2,25% | -1,15 | 49,95 | 51,68 | 49,95 | 52,27 | 43M | 5.108 |
| 15/06/2020 | 1,51% | 0,76 | 51,10 | 49,37 | 49,05 | 51,54 | 46M | 5.790 |
| 12/06/2020 | -2,67% | -1,38 | 50,34 | 50,16 | 49,16 | 51,05 | 74M | 9.930 |
| 10/06/2020 | -1,60% | -0,84 | 51,72 | 53,17 | 50,77 | 53,44 | 33M | 3.799 |
| 09/06/2020 | 1,02% | 0,53 | 52,56 | 51,80 | 51,06 | 52,71 | 35M | 4.790 |
| 08/06/2020 | -0,23% | -0,12 | 52,03 | 52,50 | 51,01 | 53,16 | 42M | 6.066 |
| 05/06/2020 | 1,30% | 0,67 | 52,15 | 51,81 | 51,50 | 53,67 | 50M | 5.874 |
| 04/06/2020 | -1,42% | -0,74 | 51,48 | 51,82 | 50,72 | 52,25 | 49M | 5.766 |
| 03/06/2020 | 9,11% | 4,36 | 52,22 | 48,57 | 48,07 | 52,22 | 79M | 9.474 |
| 02/06/2020 | 2,09% | 0,98 | 47,86 | 47,06 | 47,06 | 48,47 | 41M | 5.169 |
| 01/06/2020 | -0,89% | -0,42 | 46,88 | 47,56 | 46,15 | 47,56 | 35M | 3.859 |
| 29/05/2020 | 3,37% | 1,54 | 47,30 | 46,21 | 45,05 | 47,30 | 84M | 6.615 |
| 28/05/2020 | 1,64% | 0,74 | 45,76 | 45,26 | 44,83 | 46,46 | 32M | 4.148 |
| 27/05/2020 | 1,60% | 0,71 | 45,02 | 44,88 | 44,72 | 45,94 | 23M | 3.263 |
| 26/05/2020 | -1,97% | -0,89 | 44,31 | 45,61 | 44,24 | 46,40 | 30M | 4.133 |
| 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 | - | - | 64,97 | 63,60 | 63,34 | 64,97 | 24M | 2.768 |
Date,Open,High,Low,Close,Volume
10-Aug-20,57.91,58.55,57.14,58.25,42314662
07-Aug-20,58.20,59.09,57.61,57.77,61500878
06-Aug-20,57.87,59.25,57.36,58.66,46949770
05-Aug-20,57.05,58.70,56.81,57.69,79221971
04-Aug-20,54.10,58.28,53.99,57.04,127562443
03-Aug-20,54.80,55.35,53.28,54.14,86857554
31-Jul-20,54.07,54.17,52.32,54.03,66279394
30-Jul-20,53.81,54.20,53.03,54.00,34588483
29-Jul-20,53.90,54.03,53.36,54.03,29708168
28-Jul-20,54.09,54.52,53.54,53.75,25361056
27-Jul-20,53.85,54.66,53.46,54.08,22618111
24-Jul-20,54.20,54.35,52.69,53.64,37513374
23-Jul-20,55.26,55.47,54.11,54.53,29140939
22-Jul-20,54.62,55.30,54.05,55.23,34861333
21-Jul-20,55.85,56.40,54.20,54.93,44375612
20-Jul-20,54.34,55.14,54.00,54.84,52695884
17-Jul-20,54.75,55.25,54.33,54.33,24047054
16-Jul-20,54.20,54.85,53.66,54.51,27465803
15-Jul-20,54.70,55.30,54.20,54.53,40239350
14-Jul-20,54.73,54.99,53.54,54.15,30603010
13-Jul-20,54.48,55.78,54.16,54.65,69190203
10-Jul-20,53.59,53.73,52.73,53.36,27066065
09-Jul-20,52.78,53.52,52.52,53.52,27371726
08-Jul-20,52.27,53.40,52.27,52.48,26331855
07-Jul-20,53.19,53.33,52.05,52.24,35136612
06-Jul-20,53.39,53.49,52.48,52.98,26641775
03-Jul-20,52.12,52.62,51.42,52.55,20430269
02-Jul-20,52.04,52.41,51.16,51.66,41106999
01-Jul-20,50.60,51.95,50.60,51.73,32747514
30-Jun-20,51.44,52.10,50.42,50.42,48340357
29-Jun-20,52.44,52.72,51.99,52.19,29819169
26-Jun-20,53.79,53.97,51.70,52.16,27776760
25-Jun-20,52.89,54.05,52.62,53.85,26558102
24-Jun-20,54.40,54.40,52.62,52.85,24688360
23-Jun-20,54.21,54.40,52.92,54.40,32208244
22-Jun-20,54.56,54.71,52.71,53.81,57338040
19-Jun-20,53.83,55.35,53.71,54.42,85080708
18-Jun-20,51.05,53.08,50.31,53.00,59063666
17-Jun-20,49.93,51.65,49.87,50.79,21355968
16-Jun-20,51.68,52.27,49.95,49.95,43079258
15-Jun-20,49.37,51.54,49.05,51.10,45938463
12-Jun-20,50.16,51.05,49.16,50.34,73732482
10-Jun-20,53.17,53.44,50.77,51.72,33462206
09-Jun-20,51.80,52.71,51.06,52.56,35407614
08-Jun-20,52.50,53.16,51.01,52.03,42078248
05-Jun-20,51.81,53.67,51.50,52.15,49982829
04-Jun-20,51.82,52.25,50.72,51.48,48850163
03-Jun-20,48.57,52.22,48.07,52.22,78598009
02-Jun-20,47.06,48.47,47.06,47.86,41129023
01-Jun-20,47.56,47.56,46.15,46.88,35300045
29-May-20,46.21,47.30,45.05,47.30,84142449
28-May-20,45.26,46.46,44.83,45.76,32251156
27-May-20,44.88,45.94,44.72,45.02,23111688
26-May-20,45.61,46.40,44.24,44.31,30386048
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
*exoneração de responsabilidade e termos de uso