Cotação atual, histórico e gráfico do papel: ROMI3
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 |
| 01/07/2020 | -0,15% | -0,02 | 12,95 | 13,00 | 12,77 | 13,08 | 2M | 874 |
| 30/06/2020 | 0,93% | 0,12 | 12,97 | 12,85 | 12,70 | 12,99 | 1M | 674 |
| 29/06/2020 | -1,53% | -0,20 | 12,85 | 13,10 | 12,66 | 13,25 | 2M | 904 |
| 26/06/2020 | -0,31% | -0,04 | 13,05 | 13,05 | 12,81 | 13,14 | 2M | 858 |
| 25/06/2020 | 2,11% | 0,27 | 13,09 | 12,82 | 12,71 | 13,15 | 2M | 1.001 |
| 24/06/2020 | -2,14% | -0,28 | 12,82 | 13,24 | 12,73 | 13,24 | 3M | 1.100 |
| 23/06/2020 | 0,38% | 0,05 | 13,10 | 13,12 | 12,84 | 13,36 | 2M | 970 |
| 22/06/2020 | 1,95% | 0,25 | 13,05 | 13,02 | 12,91 | 13,23 | 2M | 845 |
| 19/06/2020 | 0,00% | 0,00 | 12,80 | 13,10 | 12,62 | 13,10 | 3M | 964 |
| 18/06/2020 | -2,36% | -0,31 | 12,80 | 13,14 | 12,75 | 13,32 | 4M | 1.184 |
| 17/06/2020 | -0,68% | -0,09 | 13,11 | 13,12 | 12,91 | 13,36 | 3M | 1.179 |
|
|
| 16/06/2020 | 10,00% | 1,20 | 13,20 | 12,50 | 12,50 | 13,63 | 8M | 2.130 |
| 15/06/2020 | -0,83% | -0,10 | 12,00 | 11,72 | 11,37 | 12,00 | 3M | 1.092 |
| 12/06/2020 | -6,85% | -0,89 | 12,10 | 12,21 | 11,91 | 12,71 | 5M | 1.690 |
| 10/06/2020 | -5,11% | -0,70 | 12,99 | 13,85 | 12,95 | 13,90 | 3M | 1.214 |
| 09/06/2020 | 3,95% | 0,52 | 13,69 | 13,32 | 12,80 | 13,69 | 5M | 1.434 |
| 08/06/2020 | 6,55% | 0,81 | 13,17 | 12,40 | 12,40 | 13,58 | 5M | 1.266 |
| 05/06/2020 | -0,32% | -0,04 | 12,36 | 12,51 | 12,22 | 12,99 | 4M | 1.256 |
| 04/06/2020 | 6,90% | 0,80 | 12,40 | 11,63 | 11,57 | 12,40 | 4M | 1.561 |
| 03/06/2020 | -2,03% | -0,24 | 11,60 | 12,30 | 11,50 | 12,49 | 5M | 1.658 |
| 02/06/2020 | 4,78% | 0,54 | 11,84 | 11,40 | 11,16 | 12,47 | 4M | 1.815 |
| 01/06/2020 | 5,90% | 0,63 | 11,30 | 10,68 | 10,58 | 11,31 | 3M | 1.571 |
| 29/05/2020 | 0,00% | 0,00 | 10,67 | 10,67 | 10,11 | 10,82 | 3M | 1.525 |
| 28/05/2020 | -2,56% | -0,28 | 10,67 | 10,90 | 10,54 | 11,09 | 2M | 1.277 |
| 27/05/2020 | 3,50% | 0,37 | 10,95 | 10,63 | 10,48 | 11,07 | 3M | 1.417 |
| 26/05/2020 | 6,76% | 0,67 | 10,58 | 10,00 | 10,00 | 10,83 | 4M | 1.724 |
| 25/05/2020 | 3,01% | 0,29 | 9,91 | 10,00 | 9,76 | 10,30 | 2M | 1.074 |
| 22/05/2020 | -2,93% | -0,29 | 9,62 | 9,75 | 9,58 | 9,90 | 1M | 863 |
| 21/05/2020 | 4,76% | 0,45 | 9,91 | 9,46 | 9,46 | 10,19 | 2M | 995 |
| 20/05/2020 | 1,72% | 0,16 | 9,46 | 9,31 | 9,31 | 9,70 | 1M | 669 |
| 19/05/2020 | -3,23% | -0,31 | 9,30 | 9,51 | 9,23 | 9,69 | 2M | 863 |
| 18/05/2020 | 7,25% | 0,65 | 9,61 | 9,13 | 8,96 | 9,66 | 2M | 849 |
| 15/05/2020 | -2,71% | -0,25 | 8,96 | 9,07 | 8,77 | 9,35 | 2M | 801 |
| 14/05/2020 | 4,07% | 0,36 | 9,21 | 8,86 | 8,60 | 9,21 | 1M | 793 |
| 13/05/2020 | -1,78% | -0,16 | 8,85 | 9,05 | 8,61 | 9,19 | 2M | 948 |
| 12/05/2020 | -6,24% | -0,60 | 9,01 | 9,57 | 9,01 | 9,95 | 2M | 922 |
| 11/05/2020 | -1,64% | -0,16 | 9,61 | 9,75 | 9,43 | 9,90 | 1M | 737 |
| 08/05/2020 | -0,10% | -0,01 | 9,77 | 9,80 | 9,58 | 10,07 | 1M | 804 |
| 07/05/2020 | -5,87% | -0,61 | 9,78 | 10,41 | 9,73 | 10,41 | 2M | 827 |
| 06/05/2020 | 0,10% | 0,01 | 10,39 | 10,50 | 10,02 | 10,60 | 1M | 431 |
| 05/05/2020 | -1,24% | -0,13 | 10,38 | 10,79 | 10,31 | 10,94 | 2M | 824 |
| 04/05/2020 | -5,74% | -0,64 | 10,51 | 10,65 | 10,25 | 10,86 | 3M | 1.142 |
| 30/04/2020 | -4,46% | -0,52 | 11,15 | 11,11 | 10,80 | 11,50 | 3M | 1.467 |
| 29/04/2020 | 17,29% | 1,72 | 11,67 | 10,00 | 9,98 | 11,67 | 6M | 1.520 |
| 28/04/2020 | 2,05% | 0,20 | 9,95 | 10,21 | 9,80 | 10,21 | 2M | 726 |
| 27/04/2020 | -1,91% | -0,19 | 9,75 | 10,05 | 9,71 | 10,25 | 2M | 985 |
| 24/04/2020 | -3,12% | -0,32 | 9,94 | 10,01 | 9,04 | 10,29 | 4M | 1.391 |
| 23/04/2020 | 3,12% | 0,31 | 10,26 | 10,03 | 9,94 | 10,60 | 3M | 1.177 |
| 22/04/2020 | 1,02% | 0,10 | 9,95 | 9,97 | 9,85 | 10,17 | 2M | 675 |
| 20/04/2020 | -0,81% | -0,08 | 9,85 | 9,82 | 9,42 | 10,15 | 2M | 1.107 |
| 17/04/2020 | 1,95% | 0,19 | 9,93 | 10,04 | 9,79 | 10,33 | 2M | 1.051 |
| 16/04/2020 | 4,51% | 0,42 | 9,74 | 9,30 | 9,25 | 9,88 | 2M | 1.049 |
| 15/04/2020 | 2,42% | 0,22 | 9,32 | 8,98 | 8,64 | 9,43 | 2M | 924 |
| 14/04/2020 | 1,11% | 0,10 | 9,10 | 9,44 | 9,02 | 9,44 | 2M | 930 |
| 13/04/2020 | 1,12% | 0,10 | 9,00 | 8,83 | 8,57 | 9,11 | 2M | 1.055 |
| 09/04/2020 | 4,22% | 0,36 | 8,90 | 8,77 | 8,52 | 9,17 | 4M | 1.806 |
| 08/04/2020 | 10,77% | 0,83 | 8,54 | 7,93 | 7,67 | 8,55 | 3M | 1.479 |
| 07/04/2020 | 7,68% | 0,55 | 7,71 | 7,75 | 7,65 | 8,24 | 3M | 1.311 |
| 06/04/2020 | 0,42% | 0,03 | 7,16 | 7,51 | 7,16 | 7,92 | 2M | 1.121 |
| 03/04/2020 | -1,66% | -0,12 | 7,13 | 7,33 | 7,00 | 7,33 | 1M | 1.097 |
| 02/04/2020 | -5,84% | -0,45 | 7,25 | 7,84 | 7,25 | 8,13 | 4M | 1.828 |
| 01/04/2020 | -3,39% | -0,27 | 7,70 | 7,94 | 7,22 | 8,00 | 4M | 2.712 |
| 31/03/2020 | -7,43% | -0,64 | 7,97 | 8,82 | 7,75 | 8,93 | 5M | 3.241 |
| 30/03/2020 | -4,12% | -0,37 | 8,61 | 9,19 | 8,55 | 9,42 | 2M | 1.367 |
| 27/03/2020 | 5,28% | 0,45 | 8,98 | 8,36 | 7,99 | 9,51 | 3M | 1.270 |
| 26/03/2020 | 11,65% | 0,89 | 8,53 | 7,60 | 7,45 | 9,20 | 4M | 1.585 |
| 25/03/2020 | 8,99% | 0,63 | 7,64 | 7,11 | 7,03 | 7,95 | 4M | 1.643 |
| 24/03/2020 | -6,53% | -0,49 | 7,01 | 7,82 | 7,01 | 8,00 | 3M | 1.596 |
| 23/03/2020 | -3,85% | -0,30 | 7,50 | 7,94 | 7,10 | 8,05 | 2M | 749 |
| 20/03/2020 | 0,00% | 0,00 | 7,80 | 8,39 | 7,20 | 8,97 | 3M | 1.509 |
| 19/03/2020 | 2,23% | 0,17 | 7,80 | 7,02 | 6,46 | 8,29 | 1M | 669 |
| 18/03/2020 | -16,34% | -1,49 | 7,63 | 8,87 | 7,21 | 8,89 | 2M | 1.065 |
| 17/03/2020 | -6,94% | -0,68 | 9,12 | 9,80 | 9,00 | 10,23 | 3M | 1.547 |
| 16/03/2020 | -6,76% | -0,71 | 9,80 | 9,53 | 8,92 | 10,18 | 1M | 548 |
| 13/03/2020 | 7,91% | 0,77 | 10,51 | 10,55 | 9,82 | 11,50 | 4M | 1.304 |
| 12/03/2020 | -24,79% | -3,21 | 9,74 | 11,35 | 9,05 | 11,35 | 4M | 1.323 |
| 11/03/2020 | -2,56% | -0,34 | 12,95 | 13,00 | 11,91 | 13,30 | 3M | 1.584 |
| 10/03/2020 | 5,06% | 0,64 | 13,29 | 13,10 | 12,65 | 13,94 | 4M | 2.041 |
| 09/03/2020 | -16,50% | -2,50 | 12,65 | 13,48 | 12,44 | 13,64 | 5M | 2.032 |
| 06/03/2020 | -2,51% | -0,39 | 15,15 | 14,76 | 14,22 | 15,50 | 4M | 1.514 |
| 05/03/2020 | -4,95% | -0,81 | 15,54 | 16,35 | 15,12 | 16,35 | 3M | 1.219 |
| 04/03/2020 | 2,57% | 0,41 | 16,35 | 16,08 | 15,82 | 16,57 | 3M | 1.174 |
| 03/03/2020 | -1,54% | -0,25 | 15,94 | 16,22 | 15,82 | 16,80 | 3M | 892 |
| 02/03/2020 | 9,39% | 1,39 | 16,19 | 15,00 | 14,83 | 16,20 | 5M | 1.765 |
| 28/02/2020 | -6,27% | -0,99 | 14,80 | 15,43 | 14,51 | 15,58 | 5M | 1.607 |
| 27/02/2020 | -0,25% | -0,04 | 15,79 | 15,59 | 15,05 | 15,92 | 5M | 1.645 |
| 26/02/2020 | -9,02% | -1,57 | 15,83 | 16,60 | 15,42 | 16,60 | 5M | 1.587 |
| 21/02/2020 | -0,63% | -0,11 | 17,40 | 17,31 | 17,20 | 17,82 | 3M | 990 |
| 20/02/2020 | -5,35% | -0,99 | 17,51 | 18,67 | 17,51 | 18,70 | 6M | 1.488 |
| 19/02/2020 | 3,93% | 0,70 | 18,50 | 17,94 | 17,90 | 18,59 | 8M | 1.922 |
| 18/02/2020 | 4,71% | 0,80 | 17,80 | 17,00 | 16,50 | 17,84 | 5M | 1.406 |
| 17/02/2020 | -0,29% | -0,05 | 17,00 | 17,10 | 16,88 | 17,31 | 2M | 738 |
| 14/02/2020 | -0,58% | -0,10 | 17,05 | 17,15 | 17,00 | 17,55 | 2M | 918 |
| 13/02/2020 | -0,87% | -0,15 | 17,15 | 17,04 | 16,80 | 17,41 | 3M | 804 |
| 12/02/2020 | -1,42% | -0,25 | 17,30 | 17,20 | 16,72 | 17,56 | 6M | 1.548 |
| 11/02/2020 | 2,81% | 0,48 | 17,55 | 17,24 | 17,00 | 17,60 | 3M | 800 |
| 10/02/2020 | -3,01% | -0,53 | 17,07 | 17,58 | 16,83 | 17,58 | 4M | 1.076 |
| 07/02/2020 | -1,29% | -0,23 | 17,60 | 17,76 | 17,40 | 17,94 | 2M | 750 |
| 06/02/2020 | -1,60% | -0,29 | 17,83 | 18,11 | 17,66 | 18,21 | 3M | 837 |
| 05/02/2020 | 2,20% | 0,39 | 18,12 | 17,76 | 17,70 | 18,18 | 3M | 887 |
| 04/02/2020 | 3,99% | 0,68 | 17,73 | 17,11 | 17,11 | 17,80 | 3M | 881 |
| 03/02/2020 | 3,27% | 0,54 | 17,05 | 16,50 | 16,26 | 17,10 | 4M | 1.440 |
| 31/01/2020 | -5,11% | -0,89 | 16,51 | 17,41 | 16,51 | 17,41 | 4M | 1.285 |
| 30/01/2020 | -2,96% | -0,53 | 17,40 | 17,46 | 16,84 | 17,57 | 5M | 1.478 |
| 29/01/2020 | 0,06% | 0,01 | 17,93 | 17,82 | 17,67 | 18,14 | 2M | 772 |
| 28/01/2020 | -0,06% | -0,01 | 17,92 | 17,70 | 17,25 | 18,30 | 3M | 707 |
| 27/01/2020 | -3,29% | -0,61 | 17,93 | 18,50 | 17,70 | 18,50 | 3M | 911 |
| 24/01/2020 | 0,49% | 0,09 | 18,54 | 18,47 | 18,10 | 18,64 | 3M | 664 |
| 23/01/2020 | -0,81% | -0,15 | 18,45 | 18,59 | 18,00 | 18,59 | 2M | 685 |
| 22/01/2020 | 0,54% | 0,10 | 18,60 | 18,77 | 18,33 | 18,77 | 4M | 1.450 |
| 21/01/2020 | 1,65% | 0,30 | 18,50 | 18,20 | 18,17 | 18,62 | 4M | 829 |
| 20/01/2020 | 0,50% | 0,09 | 18,20 | 18,00 | 18,00 | 18,38 | 3M | 565 |
| 17/01/2020 | 0,89% | 0,16 | 18,11 | 18,10 | 17,93 | 18,47 | 3M | 913 |
| 16/01/2020 | -0,22% | -0,04 | 17,95 | 17,99 | 17,51 | 18,19 | 4M | 1.296 |
| 15/01/2020 | -2,97% | -0,55 | 17,99 | 18,63 | 17,99 | 18,84 | 5M | 1.444 |
| 14/01/2020 | 0,43% | 0,08 | 18,54 | 18,21 | 18,12 | 18,63 | 3M | 719 |
| 13/01/2020 | 3,82% | 0,68 | 18,46 | 17,80 | 17,64 | 18,50 | 4M | 993 |
| 10/01/2020 | 3,01% | 0,52 | 17,78 | 17,26 | 17,26 | 17,80 | 4M | 949 |
| 09/01/2020 | -0,23% | -0,04 | 17,26 | 17,30 | 17,16 | 17,80 | 4M | 1.129 |
| 08/01/2020 | 3,65% | 0,61 | 17,30 | 16,80 | 16,50 | 17,48 | 5M | 1.504 |
| 07/01/2020 | -1,30% | -0,22 | 16,69 | 16,91 | 16,69 | 17,35 | 4M | 989 |
| 06/01/2020 | -0,65% | -0,11 | 16,91 | 16,98 | 16,10 | 16,98 | 6M | 1.478 |
| 03/01/2020 | -1,28% | -0,22 | 17,02 | 16,96 | 16,50 | 17,19 | 4M | 1.198 |
| 02/01/2020 | -1,77% | -0,31 | 17,24 | 17,55 | 17,16 | 17,85 | 4M | 1.025 |
| 30/12/2019 | 2,63% | 0,45 | 17,55 | 17,10 | 17,01 | 17,71 | 3M | 831 |
| 27/12/2019 | -0,98% | -0,17 | 17,10 | 17,36 | 16,66 | 17,38 | 4M | 945 |
| 26/12/2019 | 2,98% | 0,50 | 17,27 | 16,68 | 16,40 | 17,36 | 3M | 876 |
| 23/12/2019 | 2,57% | 0,42 | 16,77 | 16,37 | 16,17 | 16,78 | 3M | 652 |
| 20/12/2019 | 0,31% | 0,05 | 16,35 | 16,44 | 16,05 | 16,44 | 3M | 776 |
| 19/12/2019 | 4,49% | 0,70 | 16,30 | 15,60 | 15,53 | 16,39 | 5M | 859 |
| 18/12/2019 | 2,56% | 0,39 | 15,60 | 15,45 | 15,32 | 15,91 | 5M | 995 |
| 17/12/2019 | 1,20% | 0,18 | 15,21 | 15,03 | 15,03 | 15,47 | 2M | 582 |
| 16/12/2019 | -0,27% | -0,04 | 15,03 | 15,29 | 14,93 | 15,29 | 3M | 749 |
| 13/12/2019 | - | - | 15,07 | 15,06 | 15,03 | 15,26 | 2M | 503 |
Date,Open,High,Low,Close,Volume
01-Jul-20,13.00,13.08,12.77,12.95,2368286
30-Jun-20,12.85,12.99,12.70,12.97,1455558
29-Jun-20,13.10,13.25,12.66,12.85,2321750
26-Jun-20,13.05,13.14,12.81,13.05,1749604
25-Jun-20,12.82,13.15,12.71,13.09,1835165
24-Jun-20,13.24,13.24,12.73,12.82,2564318
23-Jun-20,13.12,13.36,12.84,13.10,2065390
22-Jun-20,13.02,13.23,12.91,13.05,2391446
19-Jun-20,13.10,13.10,12.62,12.80,3125826
18-Jun-20,13.14,13.32,12.75,12.80,3765322
17-Jun-20,13.12,13.36,12.91,13.11,3297494
16-Jun-20,12.50,13.63,12.50,13.20,7856567
15-Jun-20,11.72,12.00,11.37,12.00,3340755
12-Jun-20,12.21,12.71,11.91,12.10,4518352
10-Jun-20,13.85,13.90,12.95,12.99,3498788
09-Jun-20,13.32,13.69,12.80,13.69,5321283
08-Jun-20,12.40,13.58,12.40,13.17,4638218
05-Jun-20,12.51,12.99,12.22,12.36,3958284
04-Jun-20,11.63,12.40,11.57,12.40,4255878
03-Jun-20,12.30,12.49,11.50,11.60,4818041
02-Jun-20,11.40,12.47,11.16,11.84,4208395
01-Jun-20,10.68,11.31,10.58,11.30,2991506
29-May-20,10.67,10.82,10.11,10.67,2588139
28-May-20,10.90,11.09,10.54,10.67,2106178
27-May-20,10.63,11.07,10.48,10.95,3112487
26-May-20,10.00,10.83,10.00,10.58,4463081
25-May-20,10.00,10.30,9.76,9.91,2148125
22-May-20,9.75,9.90,9.58,9.62,1410827
21-May-20,9.46,10.19,9.46,9.91,2286841
20-May-20,9.31,9.70,9.31,9.46,1433914
19-May-20,9.51,9.69,9.23,9.30,1727418
18-May-20,9.13,9.66,8.96,9.61,1584095
15-May-20,9.07,9.35,8.77,8.96,1510743
14-May-20,8.86,9.21,8.60,9.21,1342403
13-May-20,9.05,9.19,8.61,8.85,1905016
12-May-20,9.57,9.95,9.01,9.01,2030484
11-May-20,9.75,9.90,9.43,9.61,1398745
08-May-20,9.80,10.07,9.58,9.77,1413401
07-May-20,10.41,10.41,9.73,9.78,2025906
06-May-20,10.50,10.60,10.02,10.39,1030990
05-May-20,10.79,10.94,10.31,10.38,1697964
04-May-20,10.65,10.86,10.25,10.51,2808913
30-Apr-20,11.11,11.50,10.80,11.15,3455583
29-Apr-20,10.00,11.67,9.98,11.67,5521799
28-Apr-20,10.21,10.21,9.80,9.95,1573537
27-Apr-20,10.05,10.25,9.71,9.75,1886389
24-Apr-20,10.01,10.29,9.04,9.94,3579343
23-Apr-20,10.03,10.60,9.94,10.26,2540354
22-Apr-20,9.97,10.17,9.85,9.95,1766823
20-Apr-20,9.82,10.15,9.42,9.85,2176020
17-Apr-20,10.04,10.33,9.79,9.93,2147206
16-Apr-20,9.30,9.88,9.25,9.74,2400130
15-Apr-20,8.98,9.43,8.64,9.32,1954867
14-Apr-20,9.44,9.44,9.02,9.10,2225155
13-Apr-20,8.83,9.11,8.57,9.00,1802856
09-Apr-20,8.77,9.17,8.52,8.90,4324126
08-Apr-20,7.93,8.55,7.67,8.54,3398870
07-Apr-20,7.75,8.24,7.65,7.71,2643965
06-Apr-20,7.51,7.92,7.16,7.16,1999763
03-Apr-20,7.33,7.33,7.00,7.13,1456680
02-Apr-20,7.84,8.13,7.25,7.25,3524550
01-Apr-20,7.94,8.00,7.22,7.70,3936988
31-Mar-20,8.82,8.93,7.75,7.97,4804497
30-Mar-20,9.19,9.42,8.55,8.61,2342186
27-Mar-20,8.36,9.51,7.99,8.98,3350027
26-Mar-20,7.60,9.20,7.45,8.53,3876641
25-Mar-20,7.11,7.95,7.03,7.64,3543768
24-Mar-20,7.82,8.00,7.01,7.01,3273123
23-Mar-20,7.94,8.05,7.10,7.50,1725765
20-Mar-20,8.39,8.97,7.20,7.80,2963576
19-Mar-20,7.02,8.29,6.46,7.80,1416286
18-Mar-20,8.87,8.89,7.21,7.63,2056105
17-Mar-20,9.80,10.23,9.00,9.12,3099910
16-Mar-20,9.53,10.18,8.92,9.80,1455480
13-Mar-20,10.55,11.50,9.82,10.51,4054420
12-Mar-20,11.35,11.35,9.05,9.74,3525549
11-Mar-20,13.00,13.30,11.91,12.95,3307767
10-Mar-20,13.10,13.94,12.65,13.29,4436204
09-Mar-20,13.48,13.64,12.44,12.65,5086493
06-Mar-20,14.76,15.50,14.22,15.15,3854758
05-Mar-20,16.35,16.35,15.12,15.54,2914961
04-Mar-20,16.08,16.57,15.82,16.35,2786901
03-Mar-20,16.22,16.80,15.82,15.94,2888146
02-Mar-20,15.00,16.20,14.83,16.19,4659251
28-Feb-20,15.43,15.58,14.51,14.80,5164305
27-Feb-20,15.59,15.92,15.05,15.79,4630855
26-Feb-20,16.60,16.60,15.42,15.83,5264300
21-Feb-20,17.31,17.82,17.20,17.40,2774089
20-Feb-20,18.67,18.70,17.51,17.51,5601294
19-Feb-20,17.94,18.59,17.90,18.50,7928591
18-Feb-20,17.00,17.84,16.50,17.80,4925198
17-Feb-20,17.10,17.31,16.88,17.00,2045825
14-Feb-20,17.15,17.55,17.00,17.05,2465745
13-Feb-20,17.04,17.41,16.80,17.15,2518041
12-Feb-20,17.20,17.56,16.72,17.30,6272666
11-Feb-20,17.24,17.60,17.00,17.55,2745548
10-Feb-20,17.58,17.58,16.83,17.07,3680996
07-Feb-20,17.76,17.94,17.40,17.60,2311662
06-Feb-20,18.11,18.21,17.66,17.83,2609655
05-Feb-20,17.76,18.18,17.70,18.12,2930249
04-Feb-20,17.11,17.80,17.11,17.73,3131481
03-Feb-20,16.50,17.10,16.26,17.05,4320092
31-Jan-20,17.41,17.41,16.51,16.51,4019753
30-Jan-20,17.46,17.57,16.84,17.40,4978995
29-Jan-20,17.82,18.14,17.67,17.93,2263838
28-Jan-20,17.70,18.30,17.25,17.92,2643075
27-Jan-20,18.50,18.50,17.70,17.93,3358044
24-Jan-20,18.47,18.64,18.10,18.54,2574336
23-Jan-20,18.59,18.59,18.00,18.45,2303021
22-Jan-20,18.77,18.77,18.33,18.60,3721747
21-Jan-20,18.20,18.62,18.17,18.50,3574259
20-Jan-20,18.00,18.38,18.00,18.20,2623798
17-Jan-20,18.10,18.47,17.93,18.11,2785348
16-Jan-20,17.99,18.19,17.51,17.95,3832066
15-Jan-20,18.63,18.84,17.99,17.99,4723746
14-Jan-20,18.21,18.63,18.12,18.54,3167230
13-Jan-20,17.80,18.50,17.64,18.46,3739389
10-Jan-20,17.26,17.80,17.26,17.78,3562152
09-Jan-20,17.30,17.80,17.16,17.26,3575040
08-Jan-20,16.80,17.48,16.50,17.30,5234394
07-Jan-20,16.91,17.35,16.69,16.69,4346969
06-Jan-20,16.98,16.98,16.10,16.91,5545613
03-Jan-20,16.96,17.19,16.50,17.02,4367333
02-Jan-20,17.55,17.85,17.16,17.24,4096925
30-Dec-19,17.10,17.71,17.01,17.55,2985691
27-Dec-19,17.36,17.38,16.66,17.10,3578227
26-Dec-19,16.68,17.36,16.40,17.27,3068214
23-Dec-19,16.37,16.78,16.17,16.77,2513753
20-Dec-19,16.44,16.44,16.05,16.35,2839886
19-Dec-19,15.60,16.39,15.53,16.30,4515250
18-Dec-19,15.45,15.91,15.32,15.60,5024083
17-Dec-19,15.03,15.47,15.03,15.21,2169206
16-Dec-19,15.29,15.29,14.93,15.03,2712555
13-Dec-19,15.06,15.26,15.03,15.07,1727626
*exoneração de responsabilidade