Cotação atual, histórico e gráfico do papel: RANI4
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 | -2,86% | -0,20 | 6,79 | 6,91 | 6,79 | 6,91 | 15K | 8 |
| 07/08/2020 | -0,14% | -0,01 | 6,99 | 7,18 | 6,54 | 7,23 | 88K | 26 |
| 06/08/2020 | -1,96% | -0,14 | 7,00 | 7,00 | 7,00 | 7,18 | 58K | 15 |
| 05/08/2020 | 2,00% | 0,14 | 7,14 | 7,05 | 6,90 | 7,14 | 125K | 21 |
| 04/08/2020 | -3,45% | -0,25 | 7,00 | 7,25 | 6,79 | 7,25 | 54K | 22 |
| 03/08/2020 | 0,97% | 0,07 | 7,25 | 7,05 | 6,80 | 7,25 | 59K | 29 |
| 31/07/2020 | -0,69% | -0,05 | 7,18 | 7,28 | 7,00 | 7,50 | 35K | 22 |
| 30/07/2020 | 3,29% | 0,23 | 7,23 | 7,20 | 7,19 | 7,60 | 242K | 104 |
| 29/07/2020 | 8,70% | 0,56 | 7,00 | 7,14 | 6,50 | 7,14 | 100K | 67 |
| 28/07/2020 | -5,43% | -0,37 | 6,44 | 6,73 | 6,39 | 6,73 | 19K | 19 |
| 27/07/2020 | 0,44% | 0,03 | 6,81 | 6,81 | 6,81 | 7,00 | 15K | 11 |
|
|
| 24/07/2020 | 0,00% | 0,00 | 6,78 | 6,50 | 6,32 | 6,78 | 32K | 24 |
| 23/07/2020 | -3,28% | -0,23 | 6,78 | 6,90 | 6,56 | 7,35 | 79K | 64 |
| 22/07/2020 | -2,64% | -0,19 | 7,01 | 7,09 | 7,01 | 7,20 | 34K | 25 |
| 21/07/2020 | 0,00% | 0,00 | 7,20 | 7,22 | 7,00 | 7,49 | 44K | 29 |
| 20/07/2020 | 0,00% | 0,00 | 7,20 | 7,65 | 7,01 | 7,65 | 110K | 52 |
| 17/07/2020 | -0,28% | -0,02 | 7,20 | 7,15 | 7,15 | 7,28 | 17K | 15 |
| 16/07/2020 | -1,10% | -0,08 | 7,22 | 7,30 | 7,07 | 7,45 | 76K | 36 |
| 15/07/2020 | -3,69% | -0,28 | 7,30 | 7,77 | 7,20 | 7,77 | 68K | 42 |
| 14/07/2020 | 1,88% | 0,14 | 7,58 | 7,44 | 7,21 | 8,12 | 372K | 194 |
| 13/07/2020 | 10,88% | 0,73 | 7,44 | 7,84 | 7,30 | 8,00 | 619K | 299 |
| 10/07/2020 | -2,33% | -0,16 | 6,71 | 6,75 | 6,50 | 6,87 | 42K | 41 |
| 09/07/2020 | -3,92% | -0,28 | 6,87 | 7,17 | 6,70 | 7,17 | 94K | 56 |
| 08/07/2020 | -1,92% | -0,14 | 7,15 | 7,29 | 6,90 | 7,95 | 274K | 152 |
| 07/07/2020 | 12,50% | 0,81 | 7,29 | 6,71 | 6,71 | 8,40 | 910K | 521 |
| 06/07/2020 | 6,75% | 0,41 | 6,48 | 6,20 | 6,20 | 6,53 | 55K | 47 |
| 03/07/2020 | -1,14% | -0,07 | 6,07 | 6,26 | 6,07 | 6,26 | 18K | 10 |
| 02/07/2020 | -0,16% | -0,01 | 6,14 | 6,16 | 6,01 | 6,16 | 48K | 28 |
| 01/07/2020 | -0,81% | -0,05 | 6,15 | 6,29 | 6,00 | 6,29 | 37K | 33 |
| 30/06/2020 | -0,80% | -0,05 | 6,20 | 6,28 | 6,08 | 6,29 | 13K | 12 |
| 29/06/2020 | 4,69% | 0,28 | 6,25 | 5,89 | 5,71 | 6,26 | 17K | 18 |
| 26/06/2020 | -3,71% | -0,23 | 5,97 | 6,20 | 5,97 | 6,30 | 38K | 29 |
| 25/06/2020 | -1,59% | -0,10 | 6,20 | 6,30 | 6,15 | 6,30 | 11K | 7 |
| 24/06/2020 | 0,00% | 0,00 | 6,30 | 6,39 | 6,20 | 6,39 | 24K | 13 |
| 23/06/2020 | -5,26% | -0,35 | 6,30 | 6,61 | 6,30 | 6,61 | 45K | 21 |
| 22/06/2020 | 3,26% | 0,21 | 6,65 | 7,06 | 6,40 | 7,43 | 289K | 145 |
| 19/06/2020 | 5,06% | 0,31 | 6,44 | 6,13 | 6,00 | 7,30 | 666K | 358 |
| 18/06/2020 | -2,08% | -0,13 | 6,13 | 6,00 | 5,93 | 6,32 | 122K | 83 |
| 17/06/2020 | -0,48% | -0,03 | 6,26 | 6,22 | 6,15 | 6,26 | 22K | 17 |
| 16/06/2020 | -0,16% | -0,01 | 6,29 | 6,41 | 6,08 | 6,41 | 12K | 8 |
| 15/06/2020 | 1,29% | 0,08 | 6,30 | 6,15 | 6,02 | 6,42 | 16K | 21 |
| 12/06/2020 | 0,48% | 0,03 | 6,22 | 6,22 | 6,00 | 6,33 | 26K | 18 |
| 10/06/2020 | 2,65% | 0,16 | 6,19 | 6,03 | 6,00 | 6,20 | 24K | 24 |
| 09/06/2020 | -3,83% | -0,24 | 6,03 | 6,35 | 6,00 | 6,47 | 33K | 25 |
| 08/06/2020 | 0,48% | 0,03 | 6,27 | 6,40 | 6,05 | 6,55 | 82K | 38 |
| 05/06/2020 | -2,35% | -0,15 | 6,24 | 6,60 | 6,19 | 6,60 | 48K | 33 |
| 04/06/2020 | 0,63% | 0,04 | 6,39 | 5,74 | 5,72 | 6,45 | 109K | 59 |
| 03/06/2020 | -3,05% | -0,20 | 6,35 | 6,55 | 6,35 | 6,70 | 112K | 56 |
| 02/06/2020 | 0,77% | 0,05 | 6,55 | 6,54 | 6,29 | 6,55 | 60K | 39 |
| 01/06/2020 | 0,78% | 0,05 | 6,50 | 6,50 | 6,25 | 6,50 | 53K | 41 |
| 29/05/2020 | -3,15% | -0,21 | 6,45 | 6,55 | 6,45 | 6,55 | 8K | 7 |
| 28/05/2020 | -1,19% | -0,08 | 6,66 | 6,73 | 6,40 | 6,73 | 20K | 23 |
| 27/05/2020 | 1,05% | 0,07 | 6,74 | 6,67 | 6,51 | 6,80 | 32K | 22 |
| 26/05/2020 | -0,45% | -0,03 | 6,67 | 6,70 | 6,46 | 6,80 | 36K | 33 |
| 25/05/2020 | 1,82% | 0,12 | 6,70 | 6,58 | 6,40 | 6,70 | 75K | 55 |
| 22/05/2020 | -0,30% | -0,02 | 6,58 | 6,70 | 6,29 | 6,70 | 14K | 15 |
| 21/05/2020 | 1,54% | 0,10 | 6,60 | 6,58 | 6,50 | 6,80 | 14K | 15 |
| 20/05/2020 | -1,37% | -0,09 | 6,50 | 6,59 | 6,32 | 6,59 | 17K | 23 |
| 19/05/2020 | 1,38% | 0,09 | 6,59 | 6,50 | 6,45 | 6,68 | 29K | 23 |
| 18/05/2020 | 0,46% | 0,03 | 6,50 | 6,67 | 6,20 | 7,00 | 55K | 65 |
| 15/05/2020 | -7,44% | -0,52 | 6,47 | 7,04 | 6,23 | 7,04 | 51K | 40 |
| 14/05/2020 | 0,14% | 0,01 | 6,99 | 6,97 | 6,80 | 7,30 | 83K | 50 |
| 13/05/2020 | -0,71% | -0,05 | 6,98 | 7,03 | 6,68 | 7,45 | 117K | 88 |
| 12/05/2020 | 11,59% | 0,73 | 7,03 | 6,79 | 6,49 | 7,24 | 101K | 81 |
| 11/05/2020 | -6,53% | -0,44 | 6,30 | 7,00 | 6,30 | 7,40 | 130K | 92 |
| 08/05/2020 | -15,75% | -1,26 | 6,74 | 7,50 | 6,39 | 8,20 | 459K | 270 |
| 07/05/2020 | 63,27% | 3,10 | 8,00 | 5,39 | 5,39 | 8,20 | 886K | 493 |
| 06/05/2020 | -2,97% | -0,15 | 4,90 | 4,86 | 4,86 | 5,05 | 15K | 11 |
| 05/05/2020 | -1,94% | -0,10 | 5,05 | 5,20 | 4,96 | 5,20 | 10K | 8 |
| 04/05/2020 | -4,63% | -0,25 | 5,15 | 5,15 | 5,03 | 5,15 | 23K | 22 |
| 30/04/2020 | -6,90% | -0,40 | 5,40 | 5,80 | 5,40 | 5,80 | 10K | 8 |
| 29/04/2020 | 9,43% | 0,50 | 5,80 | 5,39 | 5,02 | 5,83 | 44K | 47 |
| 28/04/2020 | 1,92% | 0,10 | 5,30 | 5,40 | 5,10 | 5,70 | 49K | 43 |
| 27/04/2020 | 8,33% | 0,40 | 5,20 | 5,10 | 5,01 | 5,50 | 34K | 39 |
| 24/04/2020 | -4,00% | -0,20 | 4,80 | 5,00 | 4,80 | 5,00 | 14K | 14 |
| 23/04/2020 | -1,96% | -0,10 | 5,00 | 4,93 | 4,93 | 5,20 | 37K | 23 |
| 22/04/2020 | 0,00% | 0,00 | 5,10 | 5,09 | 5,02 | 5,35 | 9K | 9 |
| 20/04/2020 | -1,92% | -0,10 | 5,10 | 5,10 | 5,10 | 5,20 | 4K | 6 |
| 17/04/2020 | 2,16% | 0,11 | 5,20 | 5,09 | 5,03 | 5,20 | 9K | 7 |
| 16/04/2020 | -2,30% | -0,12 | 5,09 | 5,30 | 5,09 | 5,50 | 6K | 10 |
| 15/04/2020 | -5,27% | -0,29 | 5,21 | 5,19 | 5,02 | 5,23 | 20K | 15 |
| 14/04/2020 | -3,34% | -0,19 | 5,50 | 5,49 | 5,49 | 5,66 | 35K | 18 |
| 13/04/2020 | -0,18% | -0,01 | 5,69 | 5,47 | 5,47 | 5,69 | 1K | 2 |
| 09/04/2020 | 3,64% | 0,20 | 5,70 | 5,70 | 5,31 | 5,95 | 32K | 27 |
| 08/04/2020 | 0,00% | 0,00 | 5,50 | 5,50 | 5,50 | 5,70 | 7K | 7 |
| 07/04/2020 | -5,98% | -0,35 | 5,50 | 5,90 | 5,45 | 6,20 | 44K | 32 |
| 06/04/2020 | 10,59% | 0,56 | 5,85 | 5,70 | 5,28 | 6,00 | 32K | 17 |
| 03/04/2020 | -10,49% | -0,62 | 5,29 | 6,07 | 5,11 | 6,07 | 13K | 15 |
| 02/04/2020 | -3,90% | -0,24 | 5,91 | 5,80 | 5,41 | 6,06 | 16K | 17 |
| 01/04/2020 | -2,38% | -0,15 | 6,15 | 6,66 | 5,66 | 7,32 | 171K | 118 |
| 31/03/2020 | 44,83% | 1,95 | 6,30 | 4,40 | 4,40 | 6,30 | 272K | 167 |
| 30/03/2020 | -3,33% | -0,15 | 4,35 | 4,52 | 4,33 | 4,63 | 6K | 10 |
| 27/03/2020 | -2,17% | -0,10 | 4,50 | 4,52 | 3,83 | 4,52 | 8K | 11 |
| 26/03/2020 | 5,75% | 0,25 | 4,60 | 4,01 | 4,01 | 4,60 | 19K | 15 |
| 25/03/2020 | 9,02% | 0,36 | 4,35 | 3,99 | 3,90 | 4,35 | 26K | 31 |
| 24/03/2020 | 12,39% | 0,44 | 3,99 | 3,70 | 3,70 | 4,03 | 24K | 20 |
| 23/03/2020 | -12,56% | -0,51 | 3,55 | 4,01 | 3,45 | 4,01 | 18K | 27 |
| 20/03/2020 | -2,87% | -0,12 | 4,06 | 4,41 | 4,06 | 4,88 | 40K | 46 |
| 19/03/2020 | -0,48% | -0,02 | 4,18 | 4,20 | 4,00 | 4,23 | 23K | 20 |
| 18/03/2020 | -22,22% | -1,20 | 4,20 | 5,00 | 4,20 | 5,00 | 920 | 2 |
| 17/03/2020 | 8,87% | 0,44 | 5,40 | 5,05 | 5,05 | 5,98 | 48K | 35 |
| 16/03/2020 | -21,27% | -1,34 | 4,96 | 5,26 | 4,95 | 5,35 | 35K | 29 |
| 13/03/2020 | 5,00% | 0,30 | 6,30 | 7,00 | 5,75 | 7,00 | 40K | 39 |
| 12/03/2020 | -12,28% | -0,84 | 6,00 | 6,76 | 5,90 | 6,76 | 37K | 24 |
| 11/03/2020 | -3,66% | -0,26 | 6,84 | 7,11 | 6,65 | 7,29 | 59K | 42 |
| 10/03/2020 | 18,14% | 1,09 | 7,10 | 7,79 | 6,90 | 7,79 | 48K | 41 |
| 09/03/2020 | -14,14% | -0,99 | 6,01 | 6,87 | 6,01 | 6,87 | 42K | 26 |
| 06/03/2020 | -9,09% | -0,70 | 7,00 | 6,92 | 6,91 | 7,40 | 31K | 28 |
| 05/03/2020 | -3,87% | -0,31 | 7,70 | 7,55 | 7,32 | 8,10 | 95K | 75 |
| 04/03/2020 | -5,65% | -0,48 | 8,01 | 8,52 | 8,01 | 8,54 | 104K | 60 |
| 03/03/2020 | 9,55% | 0,74 | 8,49 | 8,89 | 8,03 | 8,90 | 214K | 155 |
| 02/03/2020 | 16,02% | 1,07 | 7,75 | 7,00 | 6,78 | 7,79 | 150K | 121 |
| 28/02/2020 | -6,96% | -0,50 | 6,68 | 7,15 | 6,45 | 7,15 | 56K | 46 |
| 27/02/2020 | -6,75% | -0,52 | 7,18 | 7,10 | 6,70 | 7,64 | 119K | 114 |
| 26/02/2020 | -6,78% | -0,56 | 7,70 | 7,50 | 7,50 | 8,00 | 34K | 25 |
| 21/02/2020 | -5,71% | -0,50 | 8,26 | 8,87 | 8,19 | 8,87 | 110K | 76 |
| 20/02/2020 | 3,67% | 0,31 | 8,76 | 9,50 | 8,60 | 9,50 | 426K | 223 |
| 19/02/2020 | 14,19% | 1,05 | 8,45 | 7,71 | 7,71 | 9,79 | 936K | 561 |
| 18/02/2020 | -11,80% | -0,99 | 7,40 | 8,50 | 7,00 | 8,50 | 286K | 262 |
| 17/02/2020 | -16,18% | -1,62 | 8,39 | 9,77 | 8,00 | 9,77 | 463K | 307 |
| 14/02/2020 | -3,75% | -0,39 | 10,01 | 10,88 | 9,80 | 11,31 | 466K | 270 |
| 13/02/2020 | -10,11% | -1,17 | 10,40 | 11,55 | 10,15 | 12,40 | 856K | 413 |
| 12/02/2020 | 23,61% | 2,21 | 11,57 | 9,36 | 9,36 | 12,40 | 2M | 848 |
| 11/02/2020 | -19,31% | -2,24 | 9,36 | 12,48 | 8,10 | 19,75 | 4M | 1.282 |
| 10/02/2020 | 100,00% | 5,80 | 11,60 | 6,00 | 6,00 | 11,60 | 1M | 685 |
| 07/02/2020 | 30,04% | 1,34 | 5,80 | 4,65 | 4,60 | 5,88 | 164K | 101 |
| 06/02/2020 | -0,89% | -0,04 | 4,46 | 4,51 | 4,46 | 4,65 | 8K | 14 |
| 05/02/2020 | 2,04% | 0,09 | 4,50 | 4,32 | 4,32 | 4,65 | 7K | 6 |
| 04/02/2020 | 5,00% | 0,21 | 4,41 | 4,60 | 4,41 | 5,00 | 36K | 42 |
| 03/02/2020 | 1,69% | 0,07 | 4,20 | 4,20 | 4,20 | 4,20 | 1K | 2 |
| 31/01/2020 | 0,00% | 0,00 | 4,13 | 4,13 | 4,13 | 4,13 | 826 | 2 |
| 30/01/2020 | -6,14% | -0,27 | 4,13 | 4,13 | 3,85 | 4,13 | 7K | 11 |
| 29/01/2020 | -2,22% | -0,10 | 4,40 | 4,72 | 4,40 | 4,72 | 5K | 6 |
| 28/01/2020 | - | - | 4,50 | 4,40 | 4,40 | 4,50 | 6K | 4 |
Date,Open,High,Low,Close,Volume
10-Aug-20,6.91,6.91,6.79,6.79,14985
07-Aug-20,7.18,7.23,6.54,6.99,88378
06-Aug-20,7.00,7.18,7.00,7.00,57613
05-Aug-20,7.05,7.14,6.90,7.14,124804
04-Aug-20,7.25,7.25,6.79,7.00,54358
03-Aug-20,7.05,7.25,6.80,7.25,59261
31-Jul-20,7.28,7.50,7.00,7.18,34554
30-Jul-20,7.20,7.60,7.19,7.23,242195
29-Jul-20,7.14,7.14,6.50,7.00,100411
28-Jul-20,6.73,6.73,6.39,6.44,18770
27-Jul-20,6.81,7.00,6.81,6.81,15169
24-Jul-20,6.50,6.78,6.32,6.78,32487
23-Jul-20,6.90,7.35,6.56,6.78,78654
22-Jul-20,7.09,7.20,7.01,7.01,33888
21-Jul-20,7.22,7.49,7.00,7.20,44405
20-Jul-20,7.65,7.65,7.01,7.20,109588
17-Jul-20,7.15,7.28,7.15,7.20,16520
16-Jul-20,7.30,7.45,7.07,7.22,75766
15-Jul-20,7.77,7.77,7.20,7.30,68156
14-Jul-20,7.44,8.12,7.21,7.58,372221
13-Jul-20,7.84,8.00,7.30,7.44,619477
10-Jul-20,6.75,6.87,6.50,6.71,42137
09-Jul-20,7.17,7.17,6.70,6.87,93869
08-Jul-20,7.29,7.95,6.90,7.15,273704
07-Jul-20,6.71,8.40,6.71,7.29,910170
06-Jul-20,6.20,6.53,6.20,6.48,55339
03-Jul-20,6.26,6.26,6.07,6.07,17773
02-Jul-20,6.16,6.16,6.01,6.14,48188
01-Jul-20,6.29,6.29,6.00,6.15,36890
30-Jun-20,6.28,6.29,6.08,6.20,12996
29-Jun-20,5.89,6.26,5.71,6.25,16765
26-Jun-20,6.20,6.30,5.97,5.97,37577
25-Jun-20,6.30,6.30,6.15,6.20,10657
24-Jun-20,6.39,6.39,6.20,6.30,23731
23-Jun-20,6.61,6.61,6.30,6.30,45235
22-Jun-20,7.06,7.43,6.40,6.65,289106
19-Jun-20,6.13,7.30,6.00,6.44,665688
18-Jun-20,6.00,6.32,5.93,6.13,122429
17-Jun-20,6.22,6.26,6.15,6.26,21756
16-Jun-20,6.41,6.41,6.08,6.29,11758
15-Jun-20,6.15,6.42,6.02,6.30,16270
12-Jun-20,6.22,6.33,6.00,6.22,25594
10-Jun-20,6.03,6.20,6.00,6.19,24183
09-Jun-20,6.35,6.47,6.00,6.03,33199
08-Jun-20,6.40,6.55,6.05,6.27,81914
05-Jun-20,6.60,6.60,6.19,6.24,47867
04-Jun-20,5.74,6.45,5.72,6.39,109375
03-Jun-20,6.55,6.70,6.35,6.35,111975
02-Jun-20,6.54,6.55,6.29,6.55,59633
01-Jun-20,6.50,6.50,6.25,6.50,52689
29-May-20,6.55,6.55,6.45,6.45,8401
28-May-20,6.73,6.73,6.40,6.66,19724
27-May-20,6.67,6.80,6.51,6.74,32371
26-May-20,6.70,6.80,6.46,6.67,36036
25-May-20,6.58,6.70,6.40,6.70,75287
22-May-20,6.70,6.70,6.29,6.58,14302
21-May-20,6.58,6.80,6.50,6.60,13834
20-May-20,6.59,6.59,6.32,6.50,16931
19-May-20,6.50,6.68,6.45,6.59,29436
18-May-20,6.67,7.00,6.20,6.50,54760
15-May-20,7.04,7.04,6.23,6.47,51178
14-May-20,6.97,7.30,6.80,6.99,82917
13-May-20,7.03,7.45,6.68,6.98,116748
12-May-20,6.79,7.24,6.49,7.03,101269
11-May-20,7.00,7.40,6.30,6.30,129874
08-May-20,7.50,8.20,6.39,6.74,458531
07-May-20,5.39,8.20,5.39,8.00,886199
06-May-20,4.86,5.05,4.86,4.90,14788
05-May-20,5.20,5.20,4.96,5.05,10091
04-May-20,5.15,5.15,5.03,5.15,22873
30-Apr-20,5.80,5.80,5.40,5.40,9860
29-Apr-20,5.39,5.83,5.02,5.80,44327
28-Apr-20,5.40,5.70,5.10,5.30,48879
27-Apr-20,5.10,5.50,5.01,5.20,33537
24-Apr-20,5.00,5.00,4.80,4.80,14172
23-Apr-20,4.93,5.20,4.93,5.00,37022
22-Apr-20,5.09,5.35,5.02,5.10,9148
20-Apr-20,5.10,5.20,5.10,5.10,4093
17-Apr-20,5.09,5.20,5.03,5.20,9121
16-Apr-20,5.30,5.50,5.09,5.09,6290
15-Apr-20,5.19,5.23,5.02,5.21,20142
14-Apr-20,5.49,5.66,5.49,5.50,35487
13-Apr-20,5.47,5.69,5.47,5.69,1116
09-Apr-20,5.70,5.95,5.31,5.70,32318
08-Apr-20,5.50,5.70,5.50,5.50,7190
07-Apr-20,5.90,6.20,5.45,5.50,43689
06-Apr-20,5.70,6.00,5.28,5.85,32097
03-Apr-20,6.07,6.07,5.11,5.29,13293
02-Apr-20,5.80,6.06,5.41,5.91,15526
01-Apr-20,6.66,7.32,5.66,6.15,171447
31-Mar-20,4.40,6.30,4.40,6.30,272168
30-Mar-20,4.52,4.63,4.33,4.35,6361
27-Mar-20,4.52,4.52,3.83,4.50,7559
26-Mar-20,4.01,4.60,4.01,4.60,18600
25-Mar-20,3.99,4.35,3.90,4.35,26084
24-Mar-20,3.70,4.03,3.70,3.99,24067
23-Mar-20,4.01,4.01,3.45,3.55,18082
20-Mar-20,4.41,4.88,4.06,4.06,39762
19-Mar-20,4.20,4.23,4.00,4.18,22533
18-Mar-20,5.00,5.00,4.20,4.20,920
17-Mar-20,5.05,5.98,5.05,5.40,47548
16-Mar-20,5.26,5.35,4.95,4.96,34770
13-Mar-20,7.00,7.00,5.75,6.30,39998
12-Mar-20,6.76,6.76,5.90,6.00,37409
11-Mar-20,7.11,7.29,6.65,6.84,59349
10-Mar-20,7.79,7.79,6.90,7.10,47651
09-Mar-20,6.87,6.87,6.01,6.01,41839
06-Mar-20,6.92,7.40,6.91,7.00,30760
05-Mar-20,7.55,8.10,7.32,7.70,95438
04-Mar-20,8.52,8.54,8.01,8.01,104457
03-Mar-20,8.89,8.90,8.03,8.49,214104
02-Mar-20,7.00,7.79,6.78,7.75,150351
28-Feb-20,7.15,7.15,6.45,6.68,56125
27-Feb-20,7.10,7.64,6.70,7.18,118851
26-Feb-20,7.50,8.00,7.50,7.70,33879
21-Feb-20,8.87,8.87,8.19,8.26,110483
20-Feb-20,9.50,9.50,8.60,8.76,425891
19-Feb-20,7.71,9.79,7.71,8.45,936248
18-Feb-20,8.50,8.50,7.00,7.40,286335
17-Feb-20,9.77,9.77,8.00,8.39,463228
14-Feb-20,10.88,11.31,9.80,10.01,466317
13-Feb-20,11.55,12.40,10.15,10.40,855636
12-Feb-20,9.36,12.40,9.36,11.57,1918203
11-Feb-20,12.48,19.75,8.10,9.36,3565391
10-Feb-20,6.00,11.60,6.00,11.60,1263700
07-Feb-20,4.65,5.88,4.60,5.80,163556
06-Feb-20,4.51,4.65,4.46,4.46,8144
05-Feb-20,4.32,4.65,4.32,4.50,6782
04-Feb-20,4.60,5.00,4.41,4.41,35572
03-Feb-20,4.20,4.20,4.20,4.20,1260
31-Jan-20,4.13,4.13,4.13,4.13,826
30-Jan-20,4.13,4.13,3.85,4.13,6878
29-Jan-20,4.72,4.72,4.40,4.40,4517
28-Jan-20,4.40,4.50,4.40,4.50,5794
*exoneração de responsabilidade e termos de uso