Cotação atual, histórico e gráfico do papel: PTNT4
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 | 1,51% | 0,07 | 4,72 | 4,80 | 4,61 | 4,90 | 112K | 89 |
| 03/07/2020 | 3,33% | 0,15 | 4,65 | 4,50 | 4,46 | 4,74 | 93K | 82 |
| 02/07/2020 | 0,45% | 0,02 | 4,50 | 4,60 | 4,44 | 4,80 | 159K | 118 |
| 01/07/2020 | 0,90% | 0,04 | 4,48 | 4,44 | 4,35 | 4,60 | 190K | 153 |
| 30/06/2020 | -3,69% | -0,17 | 4,44 | 4,61 | 4,44 | 4,61 | 200K | 160 |
| 29/06/2020 | -5,92% | -0,29 | 4,61 | 4,81 | 4,45 | 4,81 | 318K | 225 |
| 26/06/2020 | -1,01% | -0,05 | 4,90 | 5,00 | 4,85 | 5,00 | 89K | 72 |
| 25/06/2020 | -2,37% | -0,12 | 4,95 | 5,07 | 4,86 | 5,07 | 78K | 84 |
| 24/06/2020 | 0,80% | 0,04 | 5,07 | 5,10 | 4,85 | 5,40 | 390K | 259 |
| 23/06/2020 | -0,40% | -0,02 | 5,03 | 5,06 | 4,85 | 5,14 | 430K | 169 |
| 22/06/2020 | -3,26% | -0,17 | 5,05 | 5,50 | 4,95 | 5,66 | 729K | 447 |
|
|
| 19/06/2020 | -1,51% | -0,08 | 5,22 | 5,35 | 5,20 | 6,07 | 2M | 807 |
| 18/06/2020 | 10,88% | 0,52 | 5,30 | 4,85 | 4,82 | 6,40 | 2M | 982 |
| 17/06/2020 | 2,80% | 0,13 | 4,78 | 4,88 | 4,60 | 4,88 | 99K | 104 |
| 16/06/2020 | 4,49% | 0,20 | 4,65 | 4,52 | 4,52 | 4,90 | 42K | 45 |
| 15/06/2020 | -3,26% | -0,15 | 4,45 | 4,51 | 4,32 | 4,51 | 63K | 82 |
| 12/06/2020 | -6,12% | -0,30 | 4,60 | 4,70 | 4,44 | 4,77 | 276K | 183 |
| 10/06/2020 | -2,00% | -0,10 | 4,90 | 5,04 | 4,83 | 5,05 | 142K | 115 |
| 09/06/2020 | 0,00% | 0,00 | 5,00 | 4,94 | 4,60 | 5,00 | 72K | 71 |
| 08/06/2020 | 6,16% | 0,29 | 5,00 | 4,81 | 4,80 | 5,04 | 110K | 91 |
| 05/06/2020 | 1,29% | 0,06 | 4,71 | 4,69 | 4,63 | 4,80 | 149K | 106 |
| 04/06/2020 | 0,22% | 0,01 | 4,65 | 4,44 | 4,44 | 4,69 | 109K | 90 |
| 03/06/2020 | 10,21% | 0,43 | 4,64 | 4,30 | 4,30 | 4,65 | 121K | 126 |
| 02/06/2020 | 0,96% | 0,04 | 4,21 | 4,27 | 4,12 | 4,30 | 164K | 153 |
| 01/06/2020 | 3,47% | 0,14 | 4,17 | 4,23 | 4,03 | 4,37 | 343K | 248 |
| 29/05/2020 | 1,00% | 0,04 | 4,03 | 4,04 | 3,83 | 4,05 | 56K | 71 |
| 28/05/2020 | 0,76% | 0,03 | 3,99 | 4,05 | 3,99 | 4,09 | 34K | 34 |
| 27/05/2020 | 1,80% | 0,07 | 3,96 | 3,99 | 3,87 | 4,05 | 60K | 73 |
| 26/05/2020 | 0,00% | 0,00 | 3,89 | 3,94 | 3,82 | 4,00 | 185K | 86 |
| 25/05/2020 | 8,06% | 0,29 | 3,89 | 3,60 | 3,60 | 3,98 | 129K | 74 |
| 22/05/2020 | 1,69% | 0,06 | 3,60 | 3,59 | 3,58 | 3,67 | 45K | 51 |
| 21/05/2020 | -1,67% | -0,06 | 3,54 | 3,65 | 3,52 | 3,65 | 31K | 52 |
| 20/05/2020 | 0,00% | 0,00 | 3,60 | 3,68 | 3,52 | 3,68 | 48K | 57 |
| 19/05/2020 | 0,00% | 0,00 | 3,60 | 3,69 | 3,50 | 3,69 | 70K | 65 |
| 18/05/2020 | 2,86% | 0,10 | 3,60 | 3,56 | 3,50 | 3,74 | 71K | 74 |
| 15/05/2020 | -1,13% | -0,04 | 3,50 | 3,60 | 3,49 | 3,60 | 49K | 51 |
| 14/05/2020 | 0,57% | 0,02 | 3,54 | 3,56 | 3,24 | 3,74 | 155K | 131 |
| 13/05/2020 | 11,75% | 0,37 | 3,52 | 3,15 | 3,14 | 3,68 | 364K | 253 |
| 12/05/2020 | 3,96% | 0,12 | 3,15 | 3,04 | 2,95 | 3,34 | 281K | 183 |
| 11/05/2020 | -5,90% | -0,19 | 3,03 | 3,21 | 3,03 | 3,22 | 345K | 182 |
| 08/05/2020 | -3,59% | -0,12 | 3,22 | 3,35 | 3,15 | 3,43 | 441K | 193 |
| 07/05/2020 | -5,92% | -0,21 | 3,34 | 3,55 | 3,30 | 3,59 | 252K | 153 |
| 06/05/2020 | -1,11% | -0,04 | 3,55 | 3,65 | 3,39 | 3,65 | 223K | 119 |
| 05/05/2020 | -0,55% | -0,02 | 3,59 | 3,73 | 3,59 | 3,73 | 106K | 101 |
| 04/05/2020 | -1,37% | -0,05 | 3,61 | 3,73 | 3,55 | 3,74 | 187K | 115 |
| 30/04/2020 | -8,50% | -0,34 | 3,66 | 4,00 | 3,60 | 4,00 | 364K | 170 |
| 29/04/2020 | 2,04% | 0,08 | 4,00 | 3,94 | 3,90 | 4,00 | 62K | 48 |
| 28/04/2020 | 0,77% | 0,03 | 3,92 | 4,00 | 3,88 | 4,00 | 44K | 60 |
| 27/04/2020 | -0,26% | -0,01 | 3,89 | 3,99 | 3,75 | 3,99 | 137K | 75 |
| 24/04/2020 | -0,76% | -0,03 | 3,90 | 3,95 | 3,69 | 3,95 | 46K | 69 |
| 23/04/2020 | -1,75% | -0,07 | 3,93 | 4,09 | 3,83 | 4,09 | 104K | 78 |
| 22/04/2020 | -0,50% | -0,02 | 4,00 | 4,22 | 3,90 | 4,27 | 203K | 121 |
| 20/04/2020 | -3,13% | -0,13 | 4,02 | 4,13 | 3,95 | 4,13 | 128K | 104 |
| 17/04/2020 | -1,19% | -0,05 | 4,15 | 4,15 | 4,13 | 4,38 | 118K | 96 |
| 16/04/2020 | 1,20% | 0,05 | 4,20 | 4,30 | 4,10 | 4,30 | 27K | 20 |
| 15/04/2020 | -5,90% | -0,26 | 4,15 | 4,40 | 4,15 | 4,40 | 157K | 70 |
| 14/04/2020 | 0,92% | 0,04 | 4,41 | 4,49 | 4,30 | 4,49 | 75K | 46 |
| 13/04/2020 | -0,46% | -0,02 | 4,37 | 4,19 | 4,13 | 4,40 | 28K | 26 |
| 09/04/2020 | 5,28% | 0,22 | 4,39 | 4,27 | 4,20 | 4,45 | 69K | 49 |
| 08/04/2020 | -3,02% | -0,13 | 4,17 | 4,20 | 4,01 | 4,28 | 76K | 63 |
| 07/04/2020 | -2,71% | -0,12 | 4,30 | 4,48 | 4,30 | 4,83 | 58K | 75 |
| 06/04/2020 | 10,78% | 0,43 | 4,42 | 4,10 | 4,00 | 4,46 | 308K | 399 |
| 03/04/2020 | 2,31% | 0,09 | 3,99 | 3,80 | 3,61 | 4,00 | 32K | 51 |
| 02/04/2020 | 2,09% | 0,08 | 3,90 | 4,09 | 3,90 | 4,09 | 9K | 13 |
| 01/04/2020 | -4,02% | -0,16 | 3,82 | 3,82 | 3,81 | 3,97 | 60K | 53 |
| 31/03/2020 | -0,50% | -0,02 | 3,98 | 4,10 | 3,87 | 4,10 | 25K | 28 |
| 30/03/2020 | 1,01% | 0,04 | 4,00 | 4,03 | 3,95 | 4,05 | 34K | 28 |
| 27/03/2020 | -0,50% | -0,02 | 3,96 | 4,00 | 3,90 | 4,09 | 29K | 28 |
| 26/03/2020 | 5,01% | 0,19 | 3,98 | 3,50 | 3,50 | 4,59 | 146K | 77 |
| 25/03/2020 | 13,13% | 0,44 | 3,79 | 3,37 | 3,37 | 3,80 | 195K | 106 |
| 24/03/2020 | 6,35% | 0,20 | 3,35 | 3,49 | 3,11 | 3,49 | 104K | 80 |
| 23/03/2020 | -1,56% | -0,05 | 3,15 | 3,30 | 2,95 | 3,30 | 84K | 77 |
| 20/03/2020 | 10,34% | 0,30 | 3,20 | 3,16 | 3,16 | 3,47 | 373K | 149 |
| 19/03/2020 | -12,12% | -0,40 | 2,90 | 3,44 | 2,81 | 3,44 | 280K | 217 |
| 18/03/2020 | -9,09% | -0,33 | 3,30 | 3,56 | 2,90 | 3,56 | 151K | 153 |
| 17/03/2020 | -8,33% | -0,33 | 3,63 | 3,92 | 3,63 | 4,10 | 131K | 116 |
| 16/03/2020 | -13,54% | -0,62 | 3,96 | 4,00 | 3,95 | 4,17 | 169K | 141 |
| 13/03/2020 | 4,09% | 0,18 | 4,58 | 4,88 | 4,40 | 5,00 | 88K | 88 |
| 12/03/2020 | -8,90% | -0,43 | 4,40 | 4,50 | 3,90 | 4,68 | 210K | 150 |
| 11/03/2020 | -6,21% | -0,32 | 4,83 | 5,17 | 4,52 | 5,42 | 257K | 173 |
| 10/03/2020 | 8,42% | 0,40 | 5,15 | 5,01 | 5,01 | 5,22 | 230K | 110 |
| 09/03/2020 | -14,41% | -0,80 | 4,75 | 5,40 | 4,66 | 5,40 | 388K | 264 |
| 06/03/2020 | -4,48% | -0,26 | 5,55 | 5,80 | 5,45 | 5,80 | 287K | 191 |
| 05/03/2020 | -3,17% | -0,19 | 5,81 | 5,98 | 5,80 | 5,98 | 87K | 87 |
| 04/03/2020 | -0,50% | -0,03 | 6,00 | 6,19 | 5,87 | 6,19 | 79K | 83 |
| 03/03/2020 | -1,47% | -0,09 | 6,03 | 6,29 | 5,99 | 6,30 | 231K | 153 |
| 02/03/2020 | 1,16% | 0,07 | 6,12 | 6,23 | 6,07 | 6,24 | 153K | 138 |
| 28/02/2020 | 0,00% | 0,00 | 6,05 | 5,99 | 5,40 | 6,10 | 473K | 199 |
| 27/02/2020 | 0,83% | 0,05 | 6,05 | 5,80 | 5,59 | 6,17 | 285K | 176 |
| 26/02/2020 | -6,98% | -0,45 | 6,00 | 6,20 | 5,90 | 6,20 | 367K | 217 |
| 21/02/2020 | -1,38% | -0,09 | 6,45 | 6,50 | 6,45 | 6,55 | 243K | 113 |
| 20/02/2020 | 0,77% | 0,05 | 6,54 | 6,60 | 6,45 | 6,63 | 189K | 107 |
| 19/02/2020 | 1,56% | 0,10 | 6,49 | 6,44 | 6,44 | 6,74 | 450K | 199 |
| 18/02/2020 | -0,93% | -0,06 | 6,39 | 6,42 | 6,24 | 6,45 | 118K | 91 |
| 17/02/2020 | 1,26% | 0,08 | 6,45 | 6,45 | 6,40 | 6,47 | 533K | 175 |
| 14/02/2020 | 0,63% | 0,04 | 6,37 | 6,34 | 6,30 | 6,39 | 181K | 103 |
| 13/02/2020 | 1,44% | 0,09 | 6,33 | 6,20 | 6,15 | 6,34 | 484K | 164 |
| 12/02/2020 | -0,48% | -0,03 | 6,24 | 6,27 | 6,20 | 6,30 | 300K | 147 |
| 11/02/2020 | 5,03% | 0,30 | 6,27 | 6,10 | 5,96 | 6,29 | 277K | 117 |
| 10/02/2020 | -2,93% | -0,18 | 5,97 | 6,19 | 5,87 | 6,19 | 266K | 172 |
| 07/02/2020 | -1,76% | -0,11 | 6,15 | 6,30 | 6,12 | 6,30 | 199K | 108 |
| 06/02/2020 | 0,64% | 0,04 | 6,26 | 6,23 | 6,05 | 6,27 | 395K | 188 |
| 05/02/2020 | 1,47% | 0,09 | 6,22 | 6,15 | 6,10 | 6,35 | 566K | 211 |
| 04/02/2020 | 2,17% | 0,13 | 6,13 | 6,14 | 5,90 | 6,28 | 744K | 237 |
| 03/02/2020 | 0,50% | 0,03 | 6,00 | 5,92 | 5,70 | 6,14 | 945K | 456 |
| 31/01/2020 | -1,32% | -0,08 | 5,97 | 6,10 | 5,90 | 6,35 | 849K | 356 |
| 30/01/2020 | -0,17% | -0,01 | 6,05 | 6,11 | 5,80 | 6,22 | 741K | 361 |
| 29/01/2020 | -3,96% | -0,25 | 6,06 | 6,47 | 6,06 | 6,55 | 1M | 413 |
| 28/01/2020 | 0,00% | 0,00 | 6,31 | 6,17 | 6,17 | 6,49 | 616K | 242 |
| 27/01/2020 | 1,77% | 0,11 | 6,31 | 6,20 | 5,91 | 6,36 | 748K | 260 |
| 24/01/2020 | -0,16% | -0,01 | 6,20 | 6,33 | 6,10 | 6,54 | 2M | 745 |
| 23/01/2020 | 13,53% | 0,74 | 6,21 | 5,41 | 5,41 | 7,00 | 3M | 1.043 |
| 22/01/2020 | 0,55% | 0,03 | 5,47 | 5,49 | 5,40 | 5,58 | 74K | 56 |
| 21/01/2020 | 0,74% | 0,04 | 5,44 | 5,45 | 5,40 | 5,55 | 55K | 48 |
| 20/01/2020 | -2,70% | -0,15 | 5,40 | 5,50 | 5,40 | 5,60 | 259K | 109 |
| 17/01/2020 | 3,74% | 0,20 | 5,55 | 5,50 | 5,50 | 5,65 | 140K | 72 |
| 16/01/2020 | 0,94% | 0,05 | 5,35 | 5,31 | 5,30 | 5,55 | 725K | 184 |
| 15/01/2020 | 0,76% | 0,04 | 5,30 | 5,31 | 5,21 | 5,31 | 176K | 69 |
| 14/01/2020 | 0,57% | 0,03 | 5,26 | 5,23 | 5,17 | 5,31 | 342K | 108 |
| 13/01/2020 | 2,35% | 0,12 | 5,23 | 5,20 | 5,11 | 5,23 | 281K | 109 |
| 10/01/2020 | -2,29% | -0,12 | 5,11 | 5,20 | 5,00 | 5,31 | 511K | 156 |
| 09/01/2020 | 0,58% | 0,03 | 5,23 | 5,21 | 5,11 | 5,25 | 127K | 53 |
| 08/01/2020 | -1,70% | -0,09 | 5,20 | 5,31 | 5,10 | 5,31 | 231K | 85 |
| 07/01/2020 | 2,52% | 0,13 | 5,29 | 5,32 | 4,97 | 5,32 | 83K | 69 |
| 06/01/2020 | -1,15% | -0,06 | 5,16 | 5,25 | 5,16 | 5,35 | 357K | 166 |
| 03/01/2020 | 3,78% | 0,19 | 5,22 | 5,09 | 4,95 | 5,28 | 193K | 108 |
| 02/01/2020 | 1,62% | 0,08 | 5,03 | 5,00 | 4,90 | 5,04 | 293K | 155 |
| 30/12/2019 | 2,91% | 0,14 | 4,95 | 4,94 | 4,85 | 4,95 | 296K | 138 |
| 27/12/2019 | 0,42% | 0,02 | 4,81 | 4,83 | 4,60 | 4,85 | 177K | 78 |
| 26/12/2019 | 3,46% | 0,16 | 4,79 | 4,64 | 4,60 | 4,93 | 832K | 266 |
| 23/12/2019 | 0,65% | 0,03 | 4,63 | 4,63 | 4,53 | 4,64 | 141K | 78 |
| 20/12/2019 | 2,22% | 0,10 | 4,60 | 4,59 | 4,51 | 4,65 | 120K | 53 |
| 19/12/2019 | 1,35% | 0,06 | 4,50 | 4,56 | 4,50 | 4,62 | 245K | 67 |
| 18/12/2019 | - | - | 4,44 | 4,46 | 4,44 | 4,57 | 63K | 44 |
Date,Open,High,Low,Close,Volume
06-Jul-20,4.80,4.90,4.61,4.72,111611
03-Jul-20,4.50,4.74,4.46,4.65,92534
02-Jul-20,4.60,4.80,4.44,4.50,159461
01-Jul-20,4.44,4.60,4.35,4.48,189739
30-Jun-20,4.61,4.61,4.44,4.44,199763
29-Jun-20,4.81,4.81,4.45,4.61,317917
26-Jun-20,5.00,5.00,4.85,4.90,88747
25-Jun-20,5.07,5.07,4.86,4.95,77510
24-Jun-20,5.10,5.40,4.85,5.07,389807
23-Jun-20,5.06,5.14,4.85,5.03,429930
22-Jun-20,5.50,5.66,4.95,5.05,728516
19-Jun-20,5.35,6.07,5.20,5.22,1679568
18-Jun-20,4.85,6.40,4.82,5.30,2144446
17-Jun-20,4.88,4.88,4.60,4.78,98895
16-Jun-20,4.52,4.90,4.52,4.65,42068
15-Jun-20,4.51,4.51,4.32,4.45,63253
12-Jun-20,4.70,4.77,4.44,4.60,275592
10-Jun-20,5.04,5.05,4.83,4.90,141852
09-Jun-20,4.94,5.00,4.60,5.00,71652
08-Jun-20,4.81,5.04,4.80,5.00,109554
05-Jun-20,4.69,4.80,4.63,4.71,148707
04-Jun-20,4.44,4.69,4.44,4.65,108671
03-Jun-20,4.30,4.65,4.30,4.64,120789
02-Jun-20,4.27,4.30,4.12,4.21,164246
01-Jun-20,4.23,4.37,4.03,4.17,343352
29-May-20,4.04,4.05,3.83,4.03,56438
28-May-20,4.05,4.09,3.99,3.99,33891
27-May-20,3.99,4.05,3.87,3.96,60313
26-May-20,3.94,4.00,3.82,3.89,184900
25-May-20,3.60,3.98,3.60,3.89,129352
22-May-20,3.59,3.67,3.58,3.60,44646
21-May-20,3.65,3.65,3.52,3.54,30586
20-May-20,3.68,3.68,3.52,3.60,48404
19-May-20,3.69,3.69,3.50,3.60,70153
18-May-20,3.56,3.74,3.50,3.60,71403
15-May-20,3.60,3.60,3.49,3.50,48508
14-May-20,3.56,3.74,3.24,3.54,154855
13-May-20,3.15,3.68,3.14,3.52,363594
12-May-20,3.04,3.34,2.95,3.15,281246
11-May-20,3.21,3.22,3.03,3.03,345340
08-May-20,3.35,3.43,3.15,3.22,441309
07-May-20,3.55,3.59,3.30,3.34,251558
06-May-20,3.65,3.65,3.39,3.55,223410
05-May-20,3.73,3.73,3.59,3.59,106171
04-May-20,3.73,3.74,3.55,3.61,187064
30-Apr-20,4.00,4.00,3.60,3.66,364071
29-Apr-20,3.94,4.00,3.90,4.00,61929
28-Apr-20,4.00,4.00,3.88,3.92,43848
27-Apr-20,3.99,3.99,3.75,3.89,137406
24-Apr-20,3.95,3.95,3.69,3.90,45534
23-Apr-20,4.09,4.09,3.83,3.93,103787
22-Apr-20,4.22,4.27,3.90,4.00,203092
20-Apr-20,4.13,4.13,3.95,4.02,128397
17-Apr-20,4.15,4.38,4.13,4.15,118176
16-Apr-20,4.30,4.30,4.10,4.20,26821
15-Apr-20,4.40,4.40,4.15,4.15,156723
14-Apr-20,4.49,4.49,4.30,4.41,74966
13-Apr-20,4.19,4.40,4.13,4.37,27898
09-Apr-20,4.27,4.45,4.20,4.39,69148
08-Apr-20,4.20,4.28,4.01,4.17,76277
07-Apr-20,4.48,4.83,4.30,4.30,57923
06-Apr-20,4.10,4.46,4.00,4.42,307745
03-Apr-20,3.80,4.00,3.61,3.99,31688
02-Apr-20,4.09,4.09,3.90,3.90,8676
01-Apr-20,3.82,3.97,3.81,3.82,59742
31-Mar-20,4.10,4.10,3.87,3.98,25137
30-Mar-20,4.03,4.05,3.95,4.00,34356
27-Mar-20,4.00,4.09,3.90,3.96,29076
26-Mar-20,3.50,4.59,3.50,3.98,146314
25-Mar-20,3.37,3.80,3.37,3.79,194553
24-Mar-20,3.49,3.49,3.11,3.35,103576
23-Mar-20,3.30,3.30,2.95,3.15,84198
20-Mar-20,3.16,3.47,3.16,3.20,372511
19-Mar-20,3.44,3.44,2.81,2.90,280473
18-Mar-20,3.56,3.56,2.90,3.30,150907
17-Mar-20,3.92,4.10,3.63,3.63,130599
16-Mar-20,4.00,4.17,3.95,3.96,169330
13-Mar-20,4.88,5.00,4.40,4.58,88033
12-Mar-20,4.50,4.68,3.90,4.40,210236
11-Mar-20,5.17,5.42,4.52,4.83,256717
10-Mar-20,5.01,5.22,5.01,5.15,229527
09-Mar-20,5.40,5.40,4.66,4.75,387726
06-Mar-20,5.80,5.80,5.45,5.55,286758
05-Mar-20,5.98,5.98,5.80,5.81,86590
04-Mar-20,6.19,6.19,5.87,6.00,78761
03-Mar-20,6.29,6.30,5.99,6.03,230601
02-Mar-20,6.23,6.24,6.07,6.12,153181
28-Feb-20,5.99,6.10,5.40,6.05,472882
27-Feb-20,5.80,6.17,5.59,6.05,285303
26-Feb-20,6.20,6.20,5.90,6.00,367424
21-Feb-20,6.50,6.55,6.45,6.45,243091
20-Feb-20,6.60,6.63,6.45,6.54,189220
19-Feb-20,6.44,6.74,6.44,6.49,450247
18-Feb-20,6.42,6.45,6.24,6.39,118199
17-Feb-20,6.45,6.47,6.40,6.45,532561
14-Feb-20,6.34,6.39,6.30,6.37,181160
13-Feb-20,6.20,6.34,6.15,6.33,483596
12-Feb-20,6.27,6.30,6.20,6.24,300262
11-Feb-20,6.10,6.29,5.96,6.27,276997
10-Feb-20,6.19,6.19,5.87,5.97,266130
07-Feb-20,6.30,6.30,6.12,6.15,198982
06-Feb-20,6.23,6.27,6.05,6.26,394570
05-Feb-20,6.15,6.35,6.10,6.22,566292
04-Feb-20,6.14,6.28,5.90,6.13,744293
03-Feb-20,5.92,6.14,5.70,6.00,945446
31-Jan-20,6.10,6.35,5.90,5.97,848527
30-Jan-20,6.11,6.22,5.80,6.05,741370
29-Jan-20,6.47,6.55,6.06,6.06,1132740
28-Jan-20,6.17,6.49,6.17,6.31,616154
27-Jan-20,6.20,6.36,5.91,6.31,747820
24-Jan-20,6.33,6.54,6.10,6.20,2262851
23-Jan-20,5.41,7.00,5.41,6.21,2895398
22-Jan-20,5.49,5.58,5.40,5.47,73685
21-Jan-20,5.45,5.55,5.40,5.44,55402
20-Jan-20,5.50,5.60,5.40,5.40,258905
17-Jan-20,5.50,5.65,5.50,5.55,140418
16-Jan-20,5.31,5.55,5.30,5.35,725052
15-Jan-20,5.31,5.31,5.21,5.30,175831
14-Jan-20,5.23,5.31,5.17,5.26,341968
13-Jan-20,5.20,5.23,5.11,5.23,281261
10-Jan-20,5.20,5.31,5.00,5.11,510504
09-Jan-20,5.21,5.25,5.11,5.23,126565
08-Jan-20,5.31,5.31,5.10,5.20,230559
07-Jan-20,5.32,5.32,4.97,5.29,82767
06-Jan-20,5.25,5.35,5.16,5.16,357183
03-Jan-20,5.09,5.28,4.95,5.22,193017
02-Jan-20,5.00,5.04,4.90,5.03,292503
30-Dec-19,4.94,4.95,4.85,4.95,296241
27-Dec-19,4.83,4.85,4.60,4.81,177259
26-Dec-19,4.64,4.93,4.60,4.79,831565
23-Dec-19,4.63,4.64,4.53,4.63,140922
20-Dec-19,4.59,4.65,4.51,4.60,119847
19-Dec-19,4.56,4.62,4.50,4.50,244939
18-Dec-19,4.46,4.57,4.44,4.44,62962
*exoneração de responsabilidade