Cotação atual, histórico e gráfico do papel: RAIL3
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 |
22/01/2021 | -0,19% | -0,04 | 20,85 | 20,60 | 20,34 | 21,01 | 297M | 36.946 |
21/01/2021 | -0,67% | -0,14 | 20,89 | 21,02 | 20,69 | 21,16 | 204M | 21.469 |
20/01/2021 | -0,33% | -0,07 | 21,03 | 21,21 | 20,96 | 21,35 | 218M | 19.140 |
19/01/2021 | 0,86% | 0,18 | 21,10 | 21,18 | 20,80 | 21,42 | 350M | 26.991 |
18/01/2021 | -1,37% | -0,29 | 20,92 | 21,23 | 20,92 | 21,32 | 165M | 16.352 |
15/01/2021 | 2,27% | 0,47 | 21,21 | 20,50 | 20,46 | 21,38 | 330M | 26.729 |
14/01/2021 | 0,19% | 0,04 | 20,74 | 20,76 | 20,58 | 21,04 | 149M | 22.228 |
13/01/2021 | 0,05% | 0,01 | 20,70 | 20,83 | 20,19 | 20,83 | 146M | 19.745 |
12/01/2021 | 5,29% | 1,04 | 20,69 | 19,99 | 19,68 | 20,85 | 344M | 40.844 |
11/01/2021 | -1,75% | -0,35 | 19,65 | 19,78 | 19,40 | 20,03 | 217M | 42.907 |
08/01/2021 | 1,88% | 0,37 | 20,00 | 19,73 | 19,68 | 20,22 | 329M | 38.862 |
|
07/01/2021 | 2,77% | 0,53 | 19,63 | 19,18 | 18,96 | 19,80 | 324M | 43.651 |
06/01/2021 | -1,04% | -0,20 | 19,10 | 19,11 | 18,91 | 19,53 | 275M | 39.545 |
05/01/2021 | 0,78% | 0,15 | 19,30 | 19,10 | 18,79 | 19,38 | 194M | 32.002 |
04/01/2021 | -0,47% | -0,09 | 19,15 | 19,36 | 19,06 | 19,77 | 291M | 34.903 |
30/12/2020 | -1,48% | -0,29 | 19,24 | 19,63 | 19,21 | 19,63 | 312M | 36.132 |
29/12/2020 | -0,61% | -0,12 | 19,53 | 19,79 | 19,32 | 19,84 | 133M | 31.366 |
28/12/2020 | 2,34% | 0,45 | 19,65 | 19,35 | 19,16 | 19,73 | 146M | 29.827 |
23/12/2020 | 0,26% | 0,05 | 19,20 | 19,20 | 19,18 | 19,39 | 122M | 18.320 |
22/12/2020 | -0,52% | -0,10 | 19,15 | 19,28 | 19,00 | 19,46 | 193M | 34.867 |
21/12/2020 | -0,67% | -0,13 | 19,25 | 18,99 | 18,67 | 19,30 | 210M | 30.151 |
18/12/2020 | -2,12% | -0,42 | 19,38 | 19,82 | 19,21 | 19,90 | 290M | 41.132 |
17/12/2020 | 1,43% | 0,28 | 19,80 | 19,53 | 19,28 | 19,98 | 261M | 29.291 |
16/12/2020 | 0,10% | 0,02 | 19,52 | 19,48 | 19,21 | 19,64 | 289M | 41.963 |
15/12/2020 | 5,12% | 0,95 | 19,50 | 18,67 | 18,57 | 19,58 | 315M | 33.657 |
14/12/2020 | -1,17% | -0,22 | 18,55 | 18,87 | 18,55 | 19,22 | 162M | 21.966 |
11/12/2020 | -2,75% | -0,53 | 18,77 | 19,19 | 18,65 | 19,19 | 304M | 31.347 |
10/12/2020 | 0,31% | 0,06 | 19,30 | 19,35 | 18,70 | 19,43 | 197M | 26.578 |
09/12/2020 | -2,88% | -0,57 | 19,24 | 19,66 | 19,08 | 19,84 | 221M | 29.463 |
08/12/2020 | -0,85% | -0,17 | 19,81 | 19,86 | 19,68 | 20,20 | 150M | 25.439 |
07/12/2020 | -3,20% | -0,66 | 19,98 | 20,62 | 19,77 | 20,62 | 135M | 21.707 |
04/12/2020 | 1,93% | 0,39 | 20,64 | 20,33 | 20,12 | 21,00 | 190M | 27.778 |
03/12/2020 | 1,25% | 0,25 | 20,25 | 20,16 | 19,96 | 20,63 | 197M | 25.236 |
02/12/2020 | 1,68% | 0,33 | 20,00 | 19,83 | 19,74 | 20,50 | 266M | 30.171 |
01/12/2020 | 3,74% | 0,71 | 19,67 | 19,22 | 19,20 | 20,13 | 313M | 44.878 |
30/11/2020 | -2,12% | -0,41 | 18,96 | 19,31 | 18,78 | 19,68 | 232M | 21.161 |
27/11/2020 | -0,46% | -0,09 | 19,37 | 19,53 | 19,25 | 19,80 | 109M | 16.214 |
26/11/2020 | 1,57% | 0,30 | 19,46 | 19,09 | 19,06 | 19,58 | 88M | 12.903 |
25/11/2020 | 1,16% | 0,22 | 19,16 | 18,98 | 18,97 | 19,50 | 190M | 36.699 |
24/11/2020 | -1,35% | -0,26 | 18,94 | 19,54 | 18,88 | 19,78 | 412M | 57.745 |
23/11/2020 | 3,78% | 0,70 | 19,20 | 18,70 | 18,39 | 19,49 | 242M | 38.285 |
20/11/2020 | -0,54% | -0,10 | 18,50 | 18,50 | 18,48 | 18,78 | 136M | 36.857 |
19/11/2020 | 1,25% | 0,23 | 18,60 | 18,35 | 18,21 | 18,60 | 152M | 34.903 |
18/11/2020 | -2,29% | -0,43 | 18,37 | 18,75 | 18,36 | 18,87 | 179M | 24.006 |
17/11/2020 | -0,69% | -0,13 | 18,80 | 18,90 | 18,38 | 19,00 | 241M | 36.847 |
16/11/2020 | -1,92% | -0,37 | 18,93 | 19,59 | 18,88 | 19,69 | 204M | 34.243 |
13/11/2020 | 1,58% | 0,30 | 19,30 | 19,11 | 18,67 | 19,42 | 203M | 36.542 |
12/11/2020 | -5,19% | -1,04 | 19,00 | 19,99 | 18,75 | 19,99 | 388M | 53.157 |
11/11/2020 | -0,15% | -0,03 | 20,04 | 20,04 | 19,64 | 20,70 | 241M | 29.840 |
10/11/2020 | -1,86% | -0,38 | 20,07 | 20,48 | 19,98 | 20,69 | 239M | 33.259 |
09/11/2020 | 6,45% | 1,24 | 20,45 | 19,71 | 19,62 | 20,60 | 387M | 39.691 |
06/11/2020 | -3,27% | -0,65 | 19,21 | 19,80 | 19,16 | 19,82 | 184M | 30.341 |
05/11/2020 | 4,31% | 0,82 | 19,86 | 19,47 | 19,17 | 20,00 | 224M | 34.104 |
04/11/2020 | 3,70% | 0,68 | 19,04 | 18,53 | 18,33 | 19,30 | 146M | 28.601 |
03/11/2020 | 0,11% | 0,02 | 18,36 | 18,60 | 18,14 | 18,68 | 211M | 36.946 |
30/10/2020 | 0,05% | 0,01 | 18,34 | 18,22 | 18,06 | 18,70 | 257M | 36.899 |
29/10/2020 | 4,56% | 0,80 | 18,33 | 17,51 | 17,31 | 18,44 | 207M | 35.152 |
28/10/2020 | -2,88% | -0,52 | 17,53 | 17,75 | 17,50 | 18,00 | 147M | 22.845 |
27/10/2020 | 0,17% | 0,03 | 18,05 | 18,09 | 17,88 | 18,24 | 163M | 25.316 |
26/10/2020 | -0,61% | -0,11 | 18,02 | 18,13 | 17,87 | 18,27 | 113M | 18.977 |
23/10/2020 | -2,63% | -0,49 | 18,13 | 18,47 | 18,09 | 18,63 | 112M | 26.019 |
22/10/2020 | 1,47% | 0,27 | 18,62 | 18,30 | 18,06 | 18,62 | 129M | 22.633 |
21/10/2020 | -0,70% | -0,13 | 18,35 | 18,57 | 18,22 | 18,64 | 114M | 20.411 |
20/10/2020 | -1,02% | -0,19 | 18,48 | 18,81 | 18,42 | 18,89 | 111M | 20.314 |
19/10/2020 | -0,43% | -0,08 | 18,67 | 18,59 | 18,52 | 18,95 | 131M | 29.203 |
16/10/2020 | -1,32% | -0,25 | 18,75 | 18,94 | 18,40 | 18,94 | 211M | 45.311 |
15/10/2020 | 0,37% | 0,07 | 19,00 | 18,74 | 18,57 | 19,14 | 257M | 41.699 |
14/10/2020 | 5,52% | 0,99 | 18,93 | 18,13 | 18,02 | 19,10 | 316M | 39.183 |
13/10/2020 | -0,44% | -0,08 | 17,94 | 18,02 | 17,94 | 18,38 | 201M | 28.709 |
09/10/2020 | -2,44% | -0,45 | 18,02 | 18,36 | 17,74 | 18,42 | 342M | 38.492 |
08/10/2020 | 0,22% | 0,04 | 18,47 | 18,52 | 18,29 | 18,62 | 114M | 19.197 |
07/10/2020 | -1,97% | -0,37 | 18,43 | 18,86 | 18,43 | 18,89 | 152M | 22.199 |
06/10/2020 | -0,37% | -0,07 | 18,80 | 19,06 | 18,40 | 19,08 | 322M | 31.251 |
05/10/2020 | -0,42% | -0,08 | 18,87 | 18,84 | 18,72 | 19,18 | 119M | 23.089 |
02/10/2020 | -2,97% | -0,58 | 18,95 | 19,44 | 18,87 | 19,58 | 138M | 14.468 |
01/10/2020 | 2,47% | 0,47 | 19,53 | 19,10 | 18,88 | 19,74 | 259M | 30.813 |
30/09/2020 | -0,42% | -0,08 | 19,06 | 19,32 | 18,79 | 19,50 | 294M | 35.811 |
29/09/2020 | -3,77% | -0,75 | 19,14 | 19,94 | 19,14 | 20,00 | 272M | 36.589 |
28/09/2020 | -4,56% | -0,95 | 19,89 | 20,85 | 19,86 | 20,92 | 162M | 25.498 |
25/09/2020 | 0,68% | 0,14 | 20,84 | 20,55 | 20,26 | 20,91 | 82M | 11.488 |
24/09/2020 | -0,43% | -0,09 | 20,70 | 20,80 | 20,58 | 21,28 | 130M | 17.634 |
23/09/2020 | 0,87% | 0,18 | 20,79 | 20,40 | 20,40 | 20,91 | 168M | 19.466 |
22/09/2020 | 0,83% | 0,17 | 20,61 | 20,44 | 20,22 | 20,79 | 200M | 31.748 |
21/09/2020 | -4,26% | -0,91 | 20,44 | 21,10 | 20,30 | 21,11 | 176M | 29.765 |
18/09/2020 | -1,97% | -0,43 | 21,35 | 21,75 | 21,14 | 21,83 | 218M | 22.447 |
17/09/2020 | 1,30% | 0,28 | 21,78 | 21,20 | 21,20 | 21,78 | 130M | 21.829 |
16/09/2020 | 0,99% | 0,21 | 21,50 | 21,35 | 21,26 | 21,77 | 196M | 28.401 |
15/09/2020 | -0,93% | -0,20 | 21,29 | 21,68 | 20,80 | 21,68 | 189M | 29.755 |
14/09/2020 | 2,24% | 0,47 | 21,49 | 21,14 | 20,90 | 21,66 | 122M | 21.594 |
11/09/2020 | -2,00% | -0,43 | 21,02 | 21,50 | 20,75 | 21,54 | 194M | 36.096 |
10/09/2020 | -2,85% | -0,63 | 21,45 | 22,05 | 21,32 | 22,14 | 150M | 23.757 |
09/09/2020 | 0,09% | 0,02 | 22,08 | 22,30 | 21,74 | 22,50 | 167M | 23.433 |
08/09/2020 | -1,25% | -0,28 | 22,06 | 21,87 | 21,86 | 22,51 | 152M | 23.482 |
04/09/2020 | 0,72% | 0,16 | 22,34 | 22,25 | 21,59 | 22,37 | 474M | 38.479 |
03/09/2020 | 0,09% | 0,02 | 22,18 | 22,25 | 21,68 | 22,35 | 275M | 38.049 |
02/09/2020 | -2,12% | -0,48 | 22,16 | 22,70 | 22,09 | 22,92 | 146M | 18.696 |
01/09/2020 | 0,18% | 0,04 | 22,64 | 22,80 | 22,40 | 23,00 | 243M | 34.429 |
31/08/2020 | -4,88% | -1,16 | 22,60 | 23,60 | 22,60 | 23,75 | 530M | 30.600 |
28/08/2020 | 5,41% | 1,22 | 23,76 | 22,54 | 22,43 | 24,35 | 649M | 54.644 |
27/08/2020 | 1,08% | 0,24 | 22,54 | 22,31 | 22,12 | 22,69 | 163M | 24.616 |
26/08/2020 | -3,84% | -0,89 | 22,30 | 23,00 | 21,93 | 23,10 | 407M | 47.193 |
25/08/2020 | 3,48% | 0,78 | 23,19 | 22,50 | 22,42 | 23,78 | 1.009M | 78.416 |
24/08/2020 | -0,66% | -0,15 | 22,41 | 22,61 | 22,10 | 22,67 | 228M | 30.892 |
21/08/2020 | -0,97% | -0,22 | 22,56 | 22,80 | 22,36 | 22,85 | 80M | 15.483 |
20/08/2020 | 1,83% | 0,41 | 22,78 | 21,91 | 21,86 | 22,96 | 107M | 18.796 |
19/08/2020 | -0,49% | -0,11 | 22,37 | 22,54 | 22,15 | 22,68 | 126M | 24.587 |
18/08/2020 | 1,17% | 0,26 | 22,48 | 22,58 | 22,26 | 22,73 | 162M | 22.592 |
17/08/2020 | -2,59% | -0,59 | 22,22 | 22,77 | 22,10 | 22,99 | 530M | 23.966 |
14/08/2020 | 3,59% | 0,79 | 22,81 | 22,24 | 22,02 | 22,92 | 188M | 27.048 |
13/08/2020 | -2,26% | -0,51 | 22,02 | 22,75 | 22,02 | 23,12 | 144M | 25.582 |
12/08/2020 | 1,08% | 0,24 | 22,53 | 22,31 | 21,98 | 22,53 | 142M | 33.435 |
11/08/2020 | -2,54% | -0,58 | 22,29 | 22,95 | 22,29 | 23,00 | 102M | 19.973 |
10/08/2020 | -1,97% | -0,46 | 22,87 | 23,41 | 22,48 | 23,49 | 132M | 21.480 |
07/08/2020 | 2,46% | 0,56 | 23,33 | 22,47 | 22,23 | 23,52 | 261M | 27.256 |
06/08/2020 | 4,02% | 0,88 | 22,77 | 21,90 | 21,75 | 22,77 | 133M | 18.158 |
05/08/2020 | 1,48% | 0,32 | 21,89 | 21,83 | 21,54 | 22,05 | 126M | 22.715 |
04/08/2020 | -2,18% | -0,48 | 21,57 | 21,92 | 21,14 | 22,32 | 200M | 23.241 |
03/08/2020 | -0,77% | -0,17 | 22,05 | 22,42 | 22,02 | 22,98 | 175M | 24.351 |
31/07/2020 | -2,24% | -0,51 | 22,22 | 22,70 | 22,08 | 22,91 | 150M | 17.615 |
30/07/2020 | 1,25% | 0,28 | 22,73 | 22,30 | 22,21 | 22,93 | 144M | 18.073 |
29/07/2020 | -1,58% | -0,36 | 22,45 | 22,96 | 22,36 | 23,04 | 114M | 15.342 |
28/07/2020 | 0,35% | 0,08 | 22,81 | 22,50 | 22,19 | 22,87 | 178M | 17.187 |
27/07/2020 | 1,93% | 0,43 | 22,73 | 22,62 | 22,38 | 22,96 | 190M | 22.256 |
24/07/2020 | -1,98% | -0,45 | 22,30 | 22,82 | 22,27 | 22,92 | 132M | 18.098 |
23/07/2020 | -2,02% | -0,47 | 22,75 | 23,22 | 22,68 | 23,48 | 128M | 17.623 |
22/07/2020 | -1,28% | -0,30 | 23,22 | 23,75 | 23,15 | 23,79 | 262M | 20.487 |
21/07/2020 | -1,67% | -0,40 | 23,52 | 23,92 | 23,50 | 24,38 | 307M | 22.043 |
20/07/2020 | 1,92% | 0,45 | 23,92 | 23,39 | 22,96 | 23,92 | 193M | 23.708 |
17/07/2020 | 3,62% | 0,82 | 23,47 | 22,73 | 22,65 | 23,48 | 218M | 28.915 |
16/07/2020 | 0,04% | 0,01 | 22,65 | 22,44 | 22,27 | 22,73 | 227M | 16.045 |
15/07/2020 | 1,80% | 0,40 | 22,64 | 22,50 | 22,24 | 22,69 | 166M | 19.831 |
14/07/2020 | 0,04% | 0,01 | 22,24 | 21,92 | 21,72 | 22,59 | 165M | 19.757 |
13/07/2020 | -2,67% | -0,61 | 22,23 | 22,99 | 22,23 | 23,06 | 126M | 19.903 |
10/07/2020 | - | - | 22,84 | 22,84 | 22,68 | 23,06 | 119M | 11.008 |
Date,Open,High,Low,Close,Volume
22-Jan-21,20.60,21.01,20.34,20.85,297390447
21-Jan-21,21.02,21.16,20.69,20.89,204380341
20-Jan-21,21.21,21.35,20.96,21.03,218149810
19-Jan-21,21.18,21.42,20.80,21.10,349779794
18-Jan-21,21.23,21.32,20.92,20.92,165317440
15-Jan-21,20.50,21.38,20.46,21.21,330038536
14-Jan-21,20.76,21.04,20.58,20.74,148633564
13-Jan-21,20.83,20.83,20.19,20.70,146086140
12-Jan-21,19.99,20.85,19.68,20.69,343801889
11-Jan-21,19.78,20.03,19.40,19.65,217305277
08-Jan-21,19.73,20.22,19.68,20.00,329409122
07-Jan-21,19.18,19.80,18.96,19.63,323842272
06-Jan-21,19.11,19.53,18.91,19.10,274889878
05-Jan-21,19.10,19.38,18.79,19.30,194197961
04-Jan-21,19.36,19.77,19.06,19.15,290845747
30-Dec-20,19.63,19.63,19.21,19.24,312385730
29-Dec-20,19.79,19.84,19.32,19.53,132585439
28-Dec-20,19.35,19.73,19.16,19.65,145866998
23-Dec-20,19.20,19.39,19.18,19.20,122306545
22-Dec-20,19.28,19.46,19.00,19.15,193406707
21-Dec-20,18.99,19.30,18.67,19.25,209508339
18-Dec-20,19.82,19.90,19.21,19.38,289620004
17-Dec-20,19.53,19.98,19.28,19.80,260748357
16-Dec-20,19.48,19.64,19.21,19.52,288655120
15-Dec-20,18.67,19.58,18.57,19.50,315101291
14-Dec-20,18.87,19.22,18.55,18.55,162275884
11-Dec-20,19.19,19.19,18.65,18.77,303900294
10-Dec-20,19.35,19.43,18.70,19.30,196783129
09-Dec-20,19.66,19.84,19.08,19.24,221028406
08-Dec-20,19.86,20.20,19.68,19.81,149979951
07-Dec-20,20.62,20.62,19.77,19.98,134950281
04-Dec-20,20.33,21.00,20.12,20.64,189669935
03-Dec-20,20.16,20.63,19.96,20.25,197249574
02-Dec-20,19.83,20.50,19.74,20.00,265849691
01-Dec-20,19.22,20.13,19.20,19.67,313287174
30-Nov-20,19.31,19.68,18.78,18.96,231682776
27-Nov-20,19.53,19.80,19.25,19.37,109443988
26-Nov-20,19.09,19.58,19.06,19.46,87870487
25-Nov-20,18.98,19.50,18.97,19.16,190256856
24-Nov-20,19.54,19.78,18.88,18.94,412414629
23-Nov-20,18.70,19.49,18.39,19.20,242155808
20-Nov-20,18.50,18.78,18.48,18.50,135571215
19-Nov-20,18.35,18.60,18.21,18.60,152419991
18-Nov-20,18.75,18.87,18.36,18.37,178702604
17-Nov-20,18.90,19.00,18.38,18.80,240734244
16-Nov-20,19.59,19.69,18.88,18.93,204352135
13-Nov-20,19.11,19.42,18.67,19.30,202623410
12-Nov-20,19.99,19.99,18.75,19.00,387885304
11-Nov-20,20.04,20.70,19.64,20.04,240508453
10-Nov-20,20.48,20.69,19.98,20.07,239050267
09-Nov-20,19.71,20.60,19.62,20.45,386639734
06-Nov-20,19.80,19.82,19.16,19.21,183656320
05-Nov-20,19.47,20.00,19.17,19.86,223623660
04-Nov-20,18.53,19.30,18.33,19.04,145563318
03-Nov-20,18.60,18.68,18.14,18.36,211115565
30-Oct-20,18.22,18.70,18.06,18.34,257099320
29-Oct-20,17.51,18.44,17.31,18.33,207499005
28-Oct-20,17.75,18.00,17.50,17.53,146944087
27-Oct-20,18.09,18.24,17.88,18.05,162943725
26-Oct-20,18.13,18.27,17.87,18.02,113036788
23-Oct-20,18.47,18.63,18.09,18.13,112256094
22-Oct-20,18.30,18.62,18.06,18.62,129165722
21-Oct-20,18.57,18.64,18.22,18.35,113994995
20-Oct-20,18.81,18.89,18.42,18.48,111229226
19-Oct-20,18.59,18.95,18.52,18.67,130900116
16-Oct-20,18.94,18.94,18.40,18.75,211236211
15-Oct-20,18.74,19.14,18.57,19.00,257260719
14-Oct-20,18.13,19.10,18.02,18.93,316390555
13-Oct-20,18.02,18.38,17.94,17.94,201119273
09-Oct-20,18.36,18.42,17.74,18.02,342362242
08-Oct-20,18.52,18.62,18.29,18.47,114161615
07-Oct-20,18.86,18.89,18.43,18.43,152286581
06-Oct-20,19.06,19.08,18.40,18.80,321549085
05-Oct-20,18.84,19.18,18.72,18.87,118765900
02-Oct-20,19.44,19.58,18.87,18.95,137554752
01-Oct-20,19.10,19.74,18.88,19.53,258751444
30-Sep-20,19.32,19.50,18.79,19.06,293914709
29-Sep-20,19.94,20.00,19.14,19.14,271634377
28-Sep-20,20.85,20.92,19.86,19.89,161835760
25-Sep-20,20.55,20.91,20.26,20.84,81555371
24-Sep-20,20.80,21.28,20.58,20.70,130486859
23-Sep-20,20.40,20.91,20.40,20.79,168237205
22-Sep-20,20.44,20.79,20.22,20.61,200359438
21-Sep-20,21.10,21.11,20.30,20.44,176001559
18-Sep-20,21.75,21.83,21.14,21.35,218305607
17-Sep-20,21.20,21.78,21.20,21.78,130033420
16-Sep-20,21.35,21.77,21.26,21.50,196188153
15-Sep-20,21.68,21.68,20.80,21.29,188841036
14-Sep-20,21.14,21.66,20.90,21.49,122437229
11-Sep-20,21.50,21.54,20.75,21.02,194457273
10-Sep-20,22.05,22.14,21.32,21.45,150152426
09-Sep-20,22.30,22.50,21.74,22.08,167184044
08-Sep-20,21.87,22.51,21.86,22.06,151514032
04-Sep-20,22.25,22.37,21.59,22.34,473886029
03-Sep-20,22.25,22.35,21.68,22.18,275055876
02-Sep-20,22.70,22.92,22.09,22.16,145804889
01-Sep-20,22.80,23.00,22.40,22.64,243107343
31-Aug-20,23.60,23.75,22.60,22.60,529970532
28-Aug-20,22.54,24.35,22.43,23.76,648562183
27-Aug-20,22.31,22.69,22.12,22.54,162858898
26-Aug-20,23.00,23.10,21.93,22.30,407090145
25-Aug-20,22.50,23.78,22.42,23.19,1008560285
24-Aug-20,22.61,22.67,22.10,22.41,227848883
21-Aug-20,22.80,22.85,22.36,22.56,79799621
20-Aug-20,21.91,22.96,21.86,22.78,106529031
19-Aug-20,22.54,22.68,22.15,22.37,125972737
18-Aug-20,22.58,22.73,22.26,22.48,161879900
17-Aug-20,22.77,22.99,22.10,22.22,530329971
14-Aug-20,22.24,22.92,22.02,22.81,187961508
13-Aug-20,22.75,23.12,22.02,22.02,144045282
12-Aug-20,22.31,22.53,21.98,22.53,141510803
11-Aug-20,22.95,23.00,22.29,22.29,101876799
10-Aug-20,23.41,23.49,22.48,22.87,132297611
07-Aug-20,22.47,23.52,22.23,23.33,260979581
06-Aug-20,21.90,22.77,21.75,22.77,132974497
05-Aug-20,21.83,22.05,21.54,21.89,126192127
04-Aug-20,21.92,22.32,21.14,21.57,199536341
03-Aug-20,22.42,22.98,22.02,22.05,175050514
31-Jul-20,22.70,22.91,22.08,22.22,149866193
30-Jul-20,22.30,22.93,22.21,22.73,143733465
29-Jul-20,22.96,23.04,22.36,22.45,114371530
28-Jul-20,22.50,22.87,22.19,22.81,177975485
27-Jul-20,22.62,22.96,22.38,22.73,190359143
24-Jul-20,22.82,22.92,22.27,22.30,132219623
23-Jul-20,23.22,23.48,22.68,22.75,128256659
22-Jul-20,23.75,23.79,23.15,23.22,261541051
21-Jul-20,23.92,24.38,23.50,23.52,306794402
20-Jul-20,23.39,23.92,22.96,23.92,193350217
17-Jul-20,22.73,23.48,22.65,23.47,217827449
16-Jul-20,22.44,22.73,22.27,22.65,227182229
15-Jul-20,22.50,22.69,22.24,22.64,166210743
14-Jul-20,21.92,22.59,21.72,22.24,164753333
13-Jul-20,22.99,23.06,22.23,22.23,125770559
10-Jul-20,22.84,23.06,22.68,22.84,119333761
*exoneração de responsabilidade e termos de uso