Cotação atual, histórico e gráfico do papel: PTNT3
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 |
24/05/2022 | 4,44% | 0,55 | 12,94 | 12,42 | 12,00 | 13,00 | 73K | 48 |
23/05/2022 | 0,00% | 0,00 | 12,39 | 12,35 | 12,20 | 12,39 | 30K | 15 |
20/05/2022 | 1,47% | 0,18 | 12,39 | 12,39 | 12,00 | 12,39 | 46K | 22 |
19/05/2022 | 0,25% | 0,03 | 12,21 | 12,25 | 12,08 | 12,39 | 22K | 14 |
18/05/2022 | 4,01% | 0,47 | 12,18 | 11,70 | 11,30 | 12,30 | 27K | 21 |
17/05/2022 | 3,08% | 0,35 | 11,71 | 11,33 | 11,10 | 11,71 | 65K | 26 |
16/05/2022 | 1,88% | 0,21 | 11,36 | 11,16 | 11,00 | 11,44 | 21K | 14 |
13/05/2022 | 5,99% | 0,63 | 11,15 | 10,98 | 10,71 | 11,44 | 49K | 20 |
12/05/2022 | -4,19% | -0,46 | 10,52 | 11,48 | 10,40 | 11,48 | 21K | 12 |
11/05/2022 | -0,18% | -0,02 | 10,98 | 11,05 | 10,75 | 11,34 | 13K | 8 |
10/05/2022 | -4,35% | -0,50 | 11,00 | 11,21 | 11,00 | 11,21 | 18K | 13 |
|
09/05/2022 | -1,46% | -0,17 | 11,50 | 11,21 | 11,15 | 11,54 | 18K | 8 |
06/05/2022 | 2,37% | 0,27 | 11,67 | 11,69 | 11,59 | 11,69 | 7K | 5 |
05/05/2022 | -2,73% | -0,32 | 11,40 | 11,40 | 11,40 | 11,40 | 1K | 1 |
04/05/2022 | -0,59% | -0,07 | 11,72 | 11,65 | 11,30 | 11,74 | 37K | 18 |
03/05/2022 | 0,77% | 0,09 | 11,79 | 11,91 | 11,45 | 11,91 | 28K | 11 |
02/05/2022 | -0,09% | -0,01 | 11,70 | 11,71 | 11,48 | 11,71 | 14K | 8 |
29/04/2022 | -0,76% | -0,09 | 11,71 | 11,97 | 11,71 | 11,97 | 4K | 3 |
28/04/2022 | -1,42% | -0,17 | 11,80 | 11,97 | 11,36 | 11,97 | 25K | 17 |
27/04/2022 | 1,53% | 0,18 | 11,97 | 11,71 | 11,71 | 12,07 | 9K | 4 |
26/04/2022 | -2,64% | -0,32 | 11,79 | 12,10 | 11,79 | 12,29 | 26K | 18 |
25/04/2022 | -4,72% | -0,60 | 12,11 | 12,67 | 12,11 | 12,68 | 39K | 18 |
22/04/2022 | 0,00% | 0,00 | 12,71 | 12,71 | 12,71 | 12,71 | 5K | 1 |
20/04/2022 | 0,87% | 0,11 | 12,71 | 12,78 | 12,71 | 12,78 | 5K | 3 |
19/04/2022 | -0,40% | -0,05 | 12,60 | 12,69 | 12,30 | 12,79 | 35K | 18 |
18/04/2022 | 0,56% | 0,07 | 12,65 | 12,73 | 12,33 | 12,73 | 19K | 12 |
14/04/2022 | -0,71% | -0,09 | 12,58 | 12,45 | 12,45 | 12,60 | 24K | 19 |
13/04/2022 | 0,88% | 0,11 | 12,67 | 12,71 | 12,50 | 12,71 | 25K | 5 |
12/04/2022 | 0,48% | 0,06 | 12,56 | 13,00 | 12,30 | 13,13 | 47K | 27 |
11/04/2022 | -2,34% | -0,30 | 12,50 | 12,65 | 12,50 | 13,00 | 43K | 26 |
08/04/2022 | 3,14% | 0,39 | 12,80 | 12,90 | 12,70 | 12,97 | 18K | 8 |
07/04/2022 | -0,72% | -0,09 | 12,41 | 12,80 | 12,41 | 13,17 | 130K | 61 |
06/04/2022 | -5,16% | -0,68 | 12,50 | 12,86 | 12,50 | 12,86 | 68K | 29 |
05/04/2022 | 0,53% | 0,07 | 13,18 | 13,25 | 13,18 | 13,39 | 20K | 12 |
04/04/2022 | 1,08% | 0,14 | 13,11 | 13,02 | 13,01 | 13,31 | 96K | 45 |
01/04/2022 | -0,99% | -0,13 | 12,97 | 13,18 | 12,97 | 13,18 | 20K | 5 |
31/03/2022 | 0,15% | 0,02 | 13,10 | 13,15 | 12,63 | 13,15 | 26K | 18 |
30/03/2022 | 0,08% | 0,01 | 13,08 | 12,73 | 12,71 | 13,16 | 48K | 25 |
29/03/2022 | 1,32% | 0,17 | 13,07 | 13,17 | 12,86 | 13,17 | 88K | 32 |
28/03/2022 | -0,54% | -0,07 | 12,90 | 12,80 | 12,80 | 12,90 | 24K | 10 |
25/03/2022 | -2,41% | -0,32 | 12,97 | 13,47 | 12,60 | 13,47 | 117K | 44 |
24/03/2022 | 0,45% | 0,06 | 13,29 | 13,49 | 13,15 | 13,49 | 9K | 7 |
23/03/2022 | 4,34% | 0,55 | 13,23 | 13,00 | 13,00 | 13,44 | 129K | 65 |
22/03/2022 | 1,93% | 0,24 | 12,68 | 12,56 | 12,54 | 13,10 | 122K | 55 |
21/03/2022 | -3,04% | -0,39 | 12,44 | 12,77 | 12,42 | 12,84 | 59K | 31 |
18/03/2022 | 3,05% | 0,38 | 12,83 | 12,34 | 12,30 | 12,83 | 170K | 50 |
17/03/2022 | 1,30% | 0,16 | 12,45 | 12,74 | 12,15 | 12,74 | 299K | 122 |
16/03/2022 | -1,76% | -0,22 | 12,29 | 12,80 | 11,91 | 13,29 | 251K | 68 |
15/03/2022 | -0,32% | -0,04 | 12,51 | 12,45 | 12,45 | 12,89 | 111K | 25 |
14/03/2022 | -4,92% | -0,65 | 12,55 | 13,21 | 12,55 | 13,37 | 53K | 31 |
11/03/2022 | -7,30% | -1,04 | 13,20 | 14,70 | 13,20 | 14,86 | 86K | 50 |
10/03/2022 | -3,13% | -0,46 | 14,24 | 15,23 | 14,24 | 15,23 | 43K | 27 |
09/03/2022 | 3,81% | 0,54 | 14,70 | 14,51 | 14,12 | 15,57 | 296K | 146 |
08/03/2022 | 1,51% | 0,21 | 14,16 | 13,78 | 13,50 | 14,21 | 126K | 42 |
07/03/2022 | -3,12% | -0,45 | 13,95 | 14,34 | 13,60 | 14,50 | 103K | 41 |
04/03/2022 | 5,19% | 0,71 | 14,40 | 14,05 | 13,77 | 14,46 | 218K | 117 |
03/03/2022 | 1,18% | 0,16 | 13,69 | 13,59 | 13,21 | 14,14 | 161K | 56 |
02/03/2022 | 2,11% | 0,28 | 13,53 | 13,48 | 13,23 | 13,85 | 53K | 28 |
25/02/2022 | -0,97% | -0,13 | 13,25 | 13,42 | 13,24 | 14,31 | 222K | 74 |
24/02/2022 | -5,71% | -0,81 | 13,38 | 13,00 | 13,00 | 13,45 | 190K | 84 |
23/02/2022 | -0,21% | -0,03 | 14,19 | 14,68 | 13,84 | 14,68 | 72K | 37 |
22/02/2022 | 2,16% | 0,30 | 14,22 | 14,80 | 14,14 | 14,80 | 13K | 8 |
21/02/2022 | -7,20% | -1,08 | 13,92 | 15,17 | 13,92 | 15,17 | 116K | 62 |
18/02/2022 | -1,77% | -0,27 | 15,00 | 15,58 | 15,00 | 15,78 | 43K | 24 |
17/02/2022 | -1,42% | -0,22 | 15,27 | 15,65 | 15,24 | 15,79 | 180K | 76 |
16/02/2022 | 2,58% | 0,39 | 15,49 | 15,23 | 15,00 | 15,49 | 355K | 156 |
15/02/2022 | 8,79% | 1,22 | 15,10 | 14,08 | 14,08 | 15,44 | 498K | 238 |
14/02/2022 | 0,43% | 0,06 | 13,88 | 13,83 | 13,74 | 14,08 | 83K | 36 |
11/02/2022 | -1,29% | -0,18 | 13,82 | 14,15 | 13,20 | 14,56 | 324K | 142 |
10/02/2022 | 6,87% | 0,90 | 14,00 | 13,30 | 13,30 | 14,20 | 477K | 218 |
09/02/2022 | 8,89% | 1,07 | 13,10 | 12,32 | 12,18 | 13,30 | 606K | 220 |
08/02/2022 | -2,04% | -0,25 | 12,03 | 12,47 | 12,03 | 12,47 | 76K | 41 |
07/02/2022 | 0,08% | 0,01 | 12,28 | 12,31 | 12,21 | 12,38 | 32K | 24 |
04/02/2022 | 0,00% | 0,00 | 12,27 | 12,41 | 12,14 | 12,51 | 128K | 68 |
03/02/2022 | 0,66% | 0,08 | 12,27 | 12,04 | 12,00 | 12,36 | 57K | 34 |
02/02/2022 | 0,91% | 0,11 | 12,19 | 12,03 | 11,97 | 12,29 | 121K | 67 |
01/02/2022 | -0,33% | -0,04 | 12,08 | 12,20 | 12,04 | 12,22 | 78K | 45 |
31/01/2022 | -4,11% | -0,52 | 12,12 | 12,57 | 12,12 | 12,61 | 113K | 46 |
28/01/2022 | -0,63% | -0,08 | 12,64 | 12,96 | 12,40 | 12,96 | 89K | 45 |
27/01/2022 | -0,39% | -0,05 | 12,72 | 13,00 | 12,72 | 13,10 | 107K | 58 |
26/01/2022 | -0,39% | -0,05 | 12,77 | 13,50 | 12,77 | 13,50 | 273K | 142 |
25/01/2022 | -2,66% | -0,35 | 12,82 | 13,70 | 12,82 | 13,85 | 764K | 399 |
24/01/2022 | 0,00% | 0,00 | 13,17 | 13,29 | 12,95 | 13,58 | 440K | 224 |
21/01/2022 | -1,42% | -0,19 | 13,17 | 13,51 | 13,17 | 13,51 | 73K | 41 |
20/01/2022 | -3,75% | -0,52 | 13,36 | 13,87 | 13,30 | 14,38 | 564K | 251 |
19/01/2022 | 5,71% | 0,75 | 13,88 | 13,71 | 13,58 | 14,89 | 2M | 721 |
18/01/2022 | -2,67% | -0,36 | 13,13 | 13,68 | 13,13 | 13,68 | 66K | 26 |
17/01/2022 | -0,44% | -0,06 | 13,49 | 13,85 | 13,16 | 13,85 | 36K | 19 |
14/01/2022 | -0,29% | -0,04 | 13,55 | 13,84 | 13,31 | 13,84 | 73K | 26 |
13/01/2022 | 3,42% | 0,45 | 13,59 | 13,59 | 13,19 | 13,86 | 108K | 50 |
12/01/2022 | 1,23% | 0,16 | 13,14 | 13,40 | 13,11 | 13,68 | 94K | 38 |
11/01/2022 | 1,33% | 0,17 | 12,98 | 13,00 | 12,75 | 13,37 | 82K | 41 |
10/01/2022 | -0,77% | -0,10 | 12,81 | 12,89 | 12,54 | 13,09 | 85K | 49 |
07/01/2022 | -8,05% | -1,13 | 12,91 | 14,20 | 12,91 | 14,81 | 392K | 161 |
06/01/2022 | -0,85% | -0,12 | 14,04 | 14,33 | 13,82 | 14,42 | 57K | 31 |
05/01/2022 | -1,73% | -0,25 | 14,16 | 14,44 | 14,00 | 14,49 | 44K | 23 |
04/01/2022 | -2,90% | -0,43 | 14,41 | 15,24 | 14,23 | 15,24 | 37K | 19 |
03/01/2022 | -1,72% | -0,26 | 14,84 | 15,89 | 14,68 | 15,89 | 115K | 52 |
30/12/2021 | 0,00% | 0,00 | 15,10 | 15,10 | 15,03 | 15,89 | 250K | 86 |
29/12/2021 | 5,82% | 0,83 | 15,10 | 14,44 | 14,21 | 15,10 | 184K | 89 |
28/12/2021 | -1,79% | -0,26 | 14,27 | 14,87 | 14,27 | 14,88 | 59K | 24 |
27/12/2021 | -2,09% | -0,31 | 14,53 | 15,20 | 14,53 | 15,20 | 47K | 22 |
23/12/2021 | 0,54% | 0,08 | 14,84 | 15,00 | 14,57 | 15,09 | 229K | 92 |
22/12/2021 | -5,26% | -0,82 | 14,76 | 15,85 | 14,75 | 15,88 | 282K | 130 |
21/12/2021 | 0,52% | 0,08 | 15,58 | 15,61 | 15,13 | 15,91 | 289K | 110 |
20/12/2021 | -6,00% | -0,99 | 15,50 | 16,00 | 15,50 | 16,00 | 75K | 36 |
17/12/2021 | -2,37% | -0,40 | 16,49 | 17,07 | 16,42 | 17,07 | 157K | 64 |
16/12/2021 | -1,75% | -0,30 | 16,89 | 17,49 | 16,83 | 17,66 | 117K | 59 |
15/12/2021 | 2,93% | 0,49 | 17,19 | 17,38 | 16,96 | 17,69 | 153K | 78 |
14/12/2021 | -7,22% | -1,30 | 16,70 | 18,30 | 16,68 | 18,49 | 184K | 61 |
13/12/2021 | -5,61% | -1,07 | 18,00 | 19,33 | 18,00 | 19,33 | 208K | 73 |
10/12/2021 | -5,17% | -1,04 | 19,07 | 20,28 | 19,07 | 20,28 | 129K | 52 |
09/12/2021 | 0,45% | 0,09 | 20,11 | 19,92 | 19,92 | 20,38 | 318K | 126 |
08/12/2021 | -1,67% | -0,34 | 20,02 | 20,36 | 19,70 | 21,07 | 604K | 207 |
07/12/2021 | 2,57% | 0,51 | 20,36 | 20,34 | 19,65 | 20,76 | 334K | 123 |
06/12/2021 | 0,10% | 0,02 | 19,85 | 19,99 | 19,70 | 20,19 | 36K | 18 |
03/12/2021 | 1,12% | 0,22 | 19,83 | 19,62 | 19,45 | 19,98 | 61K | 27 |
02/12/2021 | 0,15% | 0,03 | 19,61 | 20,00 | 19,61 | 20,42 | 144K | 32 |
01/12/2021 | -2,59% | -0,52 | 19,58 | 21,18 | 19,33 | 21,18 | 75K | 25 |
30/11/2021 | -3,69% | -0,77 | 20,10 | 20,66 | 19,10 | 21,00 | 88K | 43 |
29/11/2021 | 0,53% | 0,11 | 20,87 | 21,99 | 20,33 | 21,99 | 423K | 123 |
26/11/2021 | -7,24% | -1,62 | 20,76 | 20,50 | 20,05 | 21,49 | 272K | 93 |
25/11/2021 | 3,66% | 0,79 | 22,38 | 21,86 | 21,50 | 23,20 | 840K | 206 |
24/11/2021 | 2,76% | 0,58 | 21,59 | 21,86 | 21,00 | 21,86 | 28K | 12 |
23/11/2021 | -1,82% | -0,39 | 21,01 | 22,19 | 21,01 | 22,20 | 41K | 15 |
22/11/2021 | -5,89% | -1,34 | 21,40 | 22,80 | 20,56 | 22,80 | 75K | 35 |
19/11/2021 | 1,29% | 0,29 | 22,74 | 22,95 | 21,20 | 22,95 | 16K | 7 |
18/11/2021 | 1,86% | 0,41 | 22,45 | 22,40 | 21,07 | 22,67 | 88K | 36 |
17/11/2021 | 0,18% | 0,04 | 22,04 | 22,35 | 20,00 | 22,35 | 231K | 76 |
16/11/2021 | -4,35% | -1,00 | 22,00 | 24,00 | 21,83 | 24,00 | 75K | 32 |
12/11/2021 | 1,19% | 0,27 | 23,00 | 22,64 | 20,94 | 24,20 | 706K | 223 |
11/11/2021 | 8,86% | 1,85 | 22,73 | 20,87 | 20,86 | 22,85 | 1M | 215 |
10/11/2021 | 10,13% | 1,92 | 20,88 | 19,34 | 18,88 | 20,88 | 211K | 84 |
09/11/2021 | - | - | 18,96 | 19,38 | 17,61 | 19,75 | 412K | 159 |
Date,Open,High,Low,Close,Volume
24-May-22,12.42,13.00,12.00,12.94,72607
23-May-22,12.35,12.39,12.20,12.39,29672
20-May-22,12.39,12.39,12.00,12.39,46324
19-May-22,12.25,12.39,12.08,12.21,22015
18-May-22,11.70,12.30,11.30,12.18,27215
17-May-22,11.33,11.71,11.10,11.71,65148
16-May-22,11.16,11.44,11.00,11.36,21292
13-May-22,10.98,11.44,10.71,11.15,49482
12-May-22,11.48,11.48,10.40,10.52,21214
11-May-22,11.05,11.34,10.75,10.98,13197
10-May-22,11.21,11.21,11.00,11.00,17730
09-May-22,11.21,11.54,11.15,11.50,17927
06-May-22,11.69,11.69,11.59,11.67,6996
05-May-22,11.40,11.40,11.40,11.40,1140
04-May-22,11.65,11.74,11.30,11.72,36619
03-May-22,11.91,11.91,11.45,11.79,27710
02-May-22,11.71,11.71,11.48,11.70,13912
29-Apr-22,11.97,11.97,11.71,11.71,3540
28-Apr-22,11.97,11.97,11.36,11.80,24556
27-Apr-22,11.71,12.07,11.71,11.97,9457
26-Apr-22,12.10,12.29,11.79,11.79,26217
25-Apr-22,12.67,12.68,12.11,12.11,38972
22-Apr-22,12.71,12.71,12.71,12.71,5084
20-Apr-22,12.78,12.78,12.71,12.71,5098
19-Apr-22,12.69,12.79,12.30,12.60,35036
18-Apr-22,12.73,12.73,12.33,12.65,18888
14-Apr-22,12.45,12.60,12.45,12.58,23899
13-Apr-22,12.71,12.71,12.50,12.67,25228
12-Apr-22,13.00,13.13,12.30,12.56,46643
11-Apr-22,12.65,13.00,12.50,12.50,43033
08-Apr-22,12.90,12.97,12.70,12.80,17947
07-Apr-22,12.80,13.17,12.41,12.41,130071
06-Apr-22,12.86,12.86,12.50,12.50,68019
05-Apr-22,13.25,13.39,13.18,13.18,19897
04-Apr-22,13.02,13.31,13.01,13.11,95630
01-Apr-22,13.18,13.18,12.97,12.97,19560
31-Mar-22,13.15,13.15,12.63,13.10,25884
30-Mar-22,12.73,13.16,12.71,13.08,47864
29-Mar-22,13.17,13.17,12.86,13.07,88021
28-Mar-22,12.80,12.90,12.80,12.90,24374
25-Mar-22,13.47,13.47,12.60,12.97,117277
24-Mar-22,13.49,13.49,13.15,13.29,9283
23-Mar-22,13.00,13.44,13.00,13.23,128764
22-Mar-22,12.56,13.10,12.54,12.68,122083
21-Mar-22,12.77,12.84,12.42,12.44,59475
18-Mar-22,12.34,12.83,12.30,12.83,170478
17-Mar-22,12.74,12.74,12.15,12.45,298560
16-Mar-22,12.80,13.29,11.91,12.29,251456
15-Mar-22,12.45,12.89,12.45,12.51,110664
14-Mar-22,13.21,13.37,12.55,12.55,52802
11-Mar-22,14.70,14.86,13.20,13.20,85867
10-Mar-22,15.23,15.23,14.24,14.24,42509
09-Mar-22,14.51,15.57,14.12,14.70,296358
08-Mar-22,13.78,14.21,13.50,14.16,125851
07-Mar-22,14.34,14.50,13.60,13.95,102727
04-Mar-22,14.05,14.46,13.77,14.40,217782
03-Mar-22,13.59,14.14,13.21,13.69,160835
02-Mar-22,13.48,13.85,13.23,13.53,52814
25-Feb-22,13.42,14.31,13.24,13.25,221719
24-Feb-22,13.00,13.45,13.00,13.38,190033
23-Feb-22,14.68,14.68,13.84,14.19,72108
22-Feb-22,14.80,14.80,14.14,14.22,12965
21-Feb-22,15.17,15.17,13.92,13.92,116118
18-Feb-22,15.58,15.78,15.00,15.00,42899
17-Feb-22,15.65,15.79,15.24,15.27,179657
16-Feb-22,15.23,15.49,15.00,15.49,355004
15-Feb-22,14.08,15.44,14.08,15.10,497792
14-Feb-22,13.83,14.08,13.74,13.88,83329
11-Feb-22,14.15,14.56,13.20,13.82,323848
10-Feb-22,13.30,14.20,13.30,14.00,477296
09-Feb-22,12.32,13.30,12.18,13.10,605904
08-Feb-22,12.47,12.47,12.03,12.03,75774
07-Feb-22,12.31,12.38,12.21,12.28,31988
04-Feb-22,12.41,12.51,12.14,12.27,128318
03-Feb-22,12.04,12.36,12.00,12.27,57167
02-Feb-22,12.03,12.29,11.97,12.19,121131
01-Feb-22,12.20,12.22,12.04,12.08,77660
31-Jan-22,12.57,12.61,12.12,12.12,112877
28-Jan-22,12.96,12.96,12.40,12.64,89345
27-Jan-22,13.00,13.10,12.72,12.72,106765
26-Jan-22,13.50,13.50,12.77,12.77,273150
25-Jan-22,13.70,13.85,12.82,12.82,763515
24-Jan-22,13.29,13.58,12.95,13.17,439895
21-Jan-22,13.51,13.51,13.17,13.17,73294
20-Jan-22,13.87,14.38,13.30,13.36,564484
19-Jan-22,13.71,14.89,13.58,13.88,1516788
18-Jan-22,13.68,13.68,13.13,13.13,65904
17-Jan-22,13.85,13.85,13.16,13.49,36302
14-Jan-22,13.84,13.84,13.31,13.55,73459
13-Jan-22,13.59,13.86,13.19,13.59,108047
12-Jan-22,13.40,13.68,13.11,13.14,94474
11-Jan-22,13.00,13.37,12.75,12.98,81956
10-Jan-22,12.89,13.09,12.54,12.81,84762
07-Jan-22,14.20,14.81,12.91,12.91,391564
06-Jan-22,14.33,14.42,13.82,14.04,56790
05-Jan-22,14.44,14.49,14.00,14.16,44090
04-Jan-22,15.24,15.24,14.23,14.41,36749
03-Jan-22,15.89,15.89,14.68,14.84,114914
30-Dec-21,15.10,15.89,15.03,15.10,249613
29-Dec-21,14.44,15.10,14.21,15.10,184395
28-Dec-21,14.87,14.88,14.27,14.27,59442
27-Dec-21,15.20,15.20,14.53,14.53,46890
23-Dec-21,15.00,15.09,14.57,14.84,228824
22-Dec-21,15.85,15.88,14.75,14.76,281816
21-Dec-21,15.61,15.91,15.13,15.58,288900
20-Dec-21,16.00,16.00,15.50,15.50,75319
17-Dec-21,17.07,17.07,16.42,16.49,157111
16-Dec-21,17.49,17.66,16.83,16.89,116924
15-Dec-21,17.38,17.69,16.96,17.19,152648
14-Dec-21,18.30,18.49,16.68,16.70,184423
13-Dec-21,19.33,19.33,18.00,18.00,208496
10-Dec-21,20.28,20.28,19.07,19.07,128521
09-Dec-21,19.92,20.38,19.92,20.11,317551
08-Dec-21,20.36,21.07,19.70,20.02,603680
07-Dec-21,20.34,20.76,19.65,20.36,333942
06-Dec-21,19.99,20.19,19.70,19.85,35796
03-Dec-21,19.62,19.98,19.45,19.83,61220
02-Dec-21,20.00,20.42,19.61,19.61,144257
01-Dec-21,21.18,21.18,19.33,19.58,75400
30-Nov-21,20.66,21.00,19.10,20.10,88354
29-Nov-21,21.99,21.99,20.33,20.87,423124
26-Nov-21,20.50,21.49,20.05,20.76,272117
25-Nov-21,21.86,23.20,21.50,22.38,839964
24-Nov-21,21.86,21.86,21.00,21.59,27757
23-Nov-21,22.19,22.20,21.01,21.01,40748
22-Nov-21,22.80,22.80,20.56,21.40,74882
19-Nov-21,22.95,22.95,21.20,22.74,15679
18-Nov-21,22.40,22.67,21.07,22.45,88128
17-Nov-21,22.35,22.35,20.00,22.04,231481
16-Nov-21,24.00,24.00,21.83,22.00,75242
12-Nov-21,22.64,24.20,20.94,23.00,705538
11-Nov-21,20.87,22.85,20.86,22.73,1386904
10-Nov-21,19.34,20.88,18.88,20.88,211235
09-Nov-21,19.38,19.75,17.61,18.96,412333
*exoneração de responsabilidade e termos de uso