Cotação atual, histórico e gráfico do papel: RPMG3
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 | 0,33% | 0,01 | 3,05 | 3,07 | 3,02 | 3,10 | 162K | 78 |
| 30/06/2020 | -1,94% | -0,06 | 3,04 | 3,16 | 3,00 | 3,17 | 365K | 149 |
| 29/06/2020 | 0,00% | 0,00 | 3,10 | 3,05 | 3,05 | 3,16 | 156K | 103 |
| 26/06/2020 | -4,62% | -0,15 | 3,10 | 3,26 | 3,10 | 3,29 | 226K | 127 |
| 25/06/2020 | 5,52% | 0,17 | 3,25 | 3,18 | 3,09 | 3,41 | 994K | 438 |
| 24/06/2020 | -3,45% | -0,11 | 3,08 | 3,24 | 3,00 | 3,31 | 361K | 191 |
| 23/06/2020 | -0,31% | -0,01 | 3,19 | 3,15 | 3,15 | 3,35 | 589K | 268 |
| 22/06/2020 | -1,54% | -0,05 | 3,20 | 3,27 | 3,14 | 3,38 | 462K | 231 |
| 19/06/2020 | 5,18% | 0,16 | 3,25 | 3,14 | 3,14 | 3,66 | 3M | 1.084 |
| 18/06/2020 | -1,59% | -0,05 | 3,09 | 3,14 | 3,05 | 3,18 | 208K | 138 |
| 17/06/2020 | 2,28% | 0,07 | 3,14 | 3,02 | 3,00 | 3,20 | 173K | 101 |
|
|
| 16/06/2020 | -2,54% | -0,08 | 3,07 | 3,30 | 3,02 | 3,31 | 321K | 153 |
| 15/06/2020 | 6,42% | 0,19 | 3,15 | 2,92 | 2,85 | 3,25 | 320K | 159 |
| 12/06/2020 | -2,95% | -0,09 | 2,96 | 2,80 | 2,68 | 3,00 | 204K | 197 |
| 10/06/2020 | 0,33% | 0,01 | 3,05 | 3,20 | 3,05 | 3,44 | 1M | 705 |
| 09/06/2020 | -1,62% | -0,05 | 3,04 | 3,05 | 2,90 | 3,08 | 359K | 228 |
| 08/06/2020 | -0,64% | -0,02 | 3,09 | 3,15 | 2,97 | 3,20 | 484K | 286 |
| 05/06/2020 | 0,00% | 0,00 | 3,11 | 3,30 | 3,11 | 3,40 | 583K | 261 |
| 04/06/2020 | 4,36% | 0,13 | 3,11 | 2,96 | 2,88 | 3,34 | 1M | 588 |
| 03/06/2020 | 11,19% | 0,30 | 2,98 | 2,73 | 2,72 | 3,20 | 1M | 594 |
| 02/06/2020 | 3,08% | 0,08 | 2,68 | 2,63 | 2,60 | 2,72 | 411K | 164 |
| 01/06/2020 | 2,77% | 0,07 | 2,60 | 2,60 | 2,53 | 2,63 | 142K | 91 |
| 29/05/2020 | -0,39% | -0,01 | 2,53 | 2,48 | 2,48 | 2,54 | 58K | 32 |
| 28/05/2020 | 0,00% | 0,00 | 2,54 | 2,54 | 2,49 | 2,61 | 104K | 75 |
| 27/05/2020 | 2,83% | 0,07 | 2,54 | 2,51 | 2,45 | 2,56 | 113K | 79 |
| 26/05/2020 | -4,26% | -0,11 | 2,47 | 2,60 | 2,45 | 2,63 | 157K | 84 |
| 25/05/2020 | -0,39% | -0,01 | 2,58 | 2,75 | 2,55 | 2,75 | 161K | 86 |
| 22/05/2020 | -0,38% | -0,01 | 2,59 | 2,55 | 2,50 | 2,60 | 67K | 37 |
| 21/05/2020 | 1,56% | 0,04 | 2,60 | 2,59 | 2,55 | 2,65 | 81K | 69 |
| 20/05/2020 | -4,83% | -0,13 | 2,56 | 2,82 | 2,47 | 2,83 | 555K | 153 |
| 19/05/2020 | -3,24% | -0,09 | 2,69 | 2,68 | 2,66 | 2,90 | 109K | 57 |
| 18/05/2020 | 9,45% | 0,24 | 2,78 | 2,54 | 2,45 | 2,85 | 383K | 106 |
| 15/05/2020 | 0,00% | 0,00 | 2,54 | 2,45 | 2,45 | 2,61 | 56K | 31 |
| 14/05/2020 | -5,22% | -0,14 | 2,54 | 2,68 | 2,40 | 2,68 | 89K | 77 |
| 13/05/2020 | -4,63% | -0,13 | 2,68 | 2,85 | 2,68 | 2,85 | 34K | 31 |
| 12/05/2020 | -1,75% | -0,05 | 2,81 | 2,86 | 2,81 | 2,90 | 40K | 29 |
| 11/05/2020 | -1,04% | -0,03 | 2,86 | 2,86 | 2,86 | 2,93 | 12K | 11 |
| 08/05/2020 | 0,35% | 0,01 | 2,89 | 2,89 | 2,86 | 2,92 | 21K | 21 |
| 07/05/2020 | -2,37% | -0,07 | 2,88 | 2,87 | 2,86 | 2,97 | 31K | 25 |
| 06/05/2020 | -0,67% | -0,02 | 2,95 | 3,10 | 2,82 | 3,10 | 12K | 19 |
| 05/05/2020 | 2,41% | 0,07 | 2,97 | 3,04 | 2,97 | 3,13 | 41K | 46 |
| 04/05/2020 | -1,69% | -0,05 | 2,90 | 2,95 | 2,83 | 3,01 | 72K | 31 |
| 30/04/2020 | -1,67% | -0,05 | 2,95 | 3,01 | 2,93 | 3,03 | 29K | 37 |
| 29/04/2020 | 2,04% | 0,06 | 3,00 | 3,10 | 2,94 | 3,12 | 99K | 53 |
| 28/04/2020 | -1,34% | -0,04 | 2,94 | 3,00 | 2,90 | 3,03 | 79K | 55 |
| 27/04/2020 | 2,05% | 0,06 | 2,98 | 2,92 | 2,82 | 2,98 | 42K | 42 |
| 24/04/2020 | -7,30% | -0,23 | 2,92 | 3,06 | 2,92 | 3,06 | 59K | 44 |
| 23/04/2020 | -0,94% | -0,03 | 3,15 | 3,11 | 3,00 | 3,25 | 206K | 101 |
| 22/04/2020 | 2,25% | 0,07 | 3,18 | 3,11 | 3,11 | 3,20 | 56K | 42 |
| 20/04/2020 | -3,42% | -0,11 | 3,11 | 3,01 | 3,00 | 3,14 | 67K | 57 |
| 17/04/2020 | 1,26% | 0,04 | 3,22 | 3,40 | 3,20 | 3,40 | 49K | 44 |
| 16/04/2020 | 1,60% | 0,05 | 3,18 | 3,20 | 3,13 | 3,38 | 31K | 26 |
| 15/04/2020 | -2,19% | -0,07 | 3,13 | 3,12 | 3,00 | 3,29 | 128K | 61 |
| 14/04/2020 | 0,00% | 0,00 | 3,20 | 3,20 | 3,12 | 3,30 | 84K | 78 |
| 13/04/2020 | 2,89% | 0,09 | 3,20 | 3,20 | 3,07 | 3,24 | 99K | 69 |
| 09/04/2020 | -2,20% | -0,07 | 3,11 | 3,20 | 3,08 | 3,30 | 135K | 105 |
| 08/04/2020 | 2,58% | 0,08 | 3,18 | 3,19 | 2,95 | 3,24 | 103K | 82 |
| 07/04/2020 | 1,97% | 0,06 | 3,10 | 3,15 | 3,07 | 3,30 | 135K | 119 |
| 06/04/2020 | 3,05% | 0,09 | 3,04 | 3,19 | 2,96 | 3,41 | 158K | 110 |
| 03/04/2020 | 1,03% | 0,03 | 2,95 | 3,50 | 2,95 | 3,50 | 351K | 302 |
| 02/04/2020 | 19,18% | 0,47 | 2,92 | 2,58 | 2,58 | 3,20 | 336K | 254 |
| 01/04/2020 | -1,21% | -0,03 | 2,45 | 2,48 | 2,25 | 2,48 | 33K | 43 |
| 31/03/2020 | 4,64% | 0,11 | 2,48 | 2,48 | 2,35 | 2,49 | 79K | 63 |
| 30/03/2020 | 0,42% | 0,01 | 2,37 | 2,35 | 2,30 | 2,39 | 35K | 29 |
| 27/03/2020 | 2,61% | 0,06 | 2,36 | 2,34 | 2,12 | 2,44 | 56K | 62 |
| 26/03/2020 | 5,50% | 0,12 | 2,30 | 2,25 | 2,20 | 2,65 | 144K | 123 |
| 25/03/2020 | 1,87% | 0,04 | 2,18 | 2,14 | 2,10 | 2,30 | 111K | 90 |
| 24/03/2020 | 2,39% | 0,05 | 2,14 | 2,19 | 2,11 | 2,21 | 37K | 32 |
| 23/03/2020 | -0,95% | -0,02 | 2,09 | 2,39 | 2,02 | 2,39 | 33K | 31 |
| 20/03/2020 | 2,93% | 0,06 | 2,11 | 2,20 | 2,01 | 2,22 | 42K | 55 |
| 19/03/2020 | 0,00% | 0,00 | 2,05 | 2,15 | 1,87 | 2,22 | 134K | 103 |
| 18/03/2020 | -19,92% | -0,51 | 2,05 | 2,11 | 2,00 | 2,29 | 118K | 87 |
| 17/03/2020 | 2,40% | 0,06 | 2,56 | 2,60 | 2,40 | 2,69 | 71K | 64 |
| 16/03/2020 | -16,39% | -0,49 | 2,50 | 2,68 | 2,50 | 2,83 | 193K | 92 |
| 13/03/2020 | 12,83% | 0,34 | 2,99 | 3,05 | 2,68 | 3,50 | 99K | 63 |
| 12/03/2020 | -18,96% | -0,62 | 2,65 | 3,10 | 2,50 | 3,10 | 95K | 59 |
| 11/03/2020 | -7,63% | -0,27 | 3,27 | 3,54 | 3,20 | 3,54 | 61K | 36 |
| 10/03/2020 | 10,62% | 0,34 | 3,54 | 3,24 | 3,24 | 3,73 | 60K | 47 |
| 09/03/2020 | -16,88% | -0,65 | 3,20 | 3,49 | 3,01 | 3,49 | 83K | 73 |
| 06/03/2020 | -5,87% | -0,24 | 3,85 | 3,99 | 3,80 | 3,99 | 55K | 55 |
| 05/03/2020 | -3,99% | -0,17 | 4,09 | 4,15 | 4,00 | 4,31 | 71K | 37 |
| 04/03/2020 | 3,90% | 0,16 | 4,26 | 4,35 | 4,13 | 4,35 | 21K | 11 |
| 03/03/2020 | 0,00% | 0,00 | 4,10 | 4,40 | 4,10 | 4,40 | 35K | 24 |
| 02/03/2020 | 6,49% | 0,25 | 4,10 | 3,90 | 3,90 | 4,20 | 83K | 40 |
| 28/02/2020 | -5,41% | -0,22 | 3,85 | 4,07 | 3,81 | 4,20 | 139K | 89 |
| 27/02/2020 | -7,08% | -0,31 | 4,07 | 4,30 | 3,82 | 4,30 | 106K | 62 |
| 26/02/2020 | -5,60% | -0,26 | 4,38 | 4,58 | 4,30 | 4,58 | 86K | 60 |
| 21/02/2020 | -1,07% | -0,05 | 4,64 | 4,67 | 4,62 | 4,73 | 74K | 30 |
| 20/02/2020 | -2,09% | -0,10 | 4,69 | 4,75 | 4,68 | 4,80 | 54K | 30 |
| 19/02/2020 | 1,70% | 0,08 | 4,79 | 4,80 | 4,72 | 4,82 | 42K | 33 |
| 18/02/2020 | -2,69% | -0,13 | 4,71 | 4,80 | 4,63 | 4,80 | 89K | 47 |
| 17/02/2020 | -0,82% | -0,04 | 4,84 | 4,96 | 4,79 | 4,96 | 51K | 29 |
| 14/02/2020 | -0,61% | -0,03 | 4,88 | 4,77 | 4,77 | 4,99 | 32K | 23 |
| 13/02/2020 | -0,20% | -0,01 | 4,91 | 4,92 | 4,84 | 4,92 | 25K | 15 |
| 12/02/2020 | -0,20% | -0,01 | 4,92 | 4,90 | 4,85 | 4,96 | 30K | 29 |
| 11/02/2020 | 4,67% | 0,22 | 4,93 | 4,72 | 4,71 | 5,00 | 139K | 50 |
| 10/02/2020 | -4,66% | -0,23 | 4,71 | 5,00 | 4,61 | 5,00 | 150K | 72 |
| 07/02/2020 | 1,86% | 0,09 | 4,94 | 5,07 | 4,80 | 5,07 | 79K | 40 |
| 06/02/2020 | -3,00% | -0,15 | 4,85 | 5,00 | 4,85 | 5,16 | 393K | 105 |
| 05/02/2020 | -0,40% | -0,02 | 5,00 | 5,10 | 4,96 | 5,10 | 123K | 50 |
| 04/02/2020 | 0,40% | 0,02 | 5,02 | 5,00 | 4,95 | 5,12 | 256K | 89 |
| 03/02/2020 | 0,00% | 0,00 | 5,00 | 4,86 | 4,86 | 5,05 | 95K | 55 |
| 31/01/2020 | -0,99% | -0,05 | 5,00 | 5,05 | 4,90 | 5,12 | 100K | 54 |
| 30/01/2020 | -1,94% | -0,10 | 5,05 | 5,05 | 4,60 | 5,15 | 392K | 167 |
| 29/01/2020 | 0,39% | 0,02 | 5,15 | 5,28 | 5,05 | 5,28 | 130K | 54 |
| 28/01/2020 | 0,79% | 0,04 | 5,13 | 5,10 | 5,10 | 5,38 | 188K | 97 |
| 27/01/2020 | -7,96% | -0,44 | 5,09 | 5,44 | 5,02 | 5,53 | 633K | 254 |
| 24/01/2020 | 2,22% | 0,12 | 5,53 | 5,49 | 5,25 | 5,67 | 1M | 416 |
| 23/01/2020 | 2,27% | 0,12 | 5,41 | 5,29 | 5,29 | 5,49 | 221K | 118 |
| 22/01/2020 | -3,11% | -0,17 | 5,29 | 5,57 | 5,02 | 5,69 | 2M | 457 |
| 21/01/2020 | 0,18% | 0,01 | 5,46 | 5,55 | 5,43 | 5,62 | 267K | 101 |
| 20/01/2020 | 1,30% | 0,07 | 5,45 | 5,43 | 5,40 | 5,52 | 167K | 61 |
| 17/01/2020 | 0,00% | 0,00 | 5,38 | 5,45 | 5,37 | 5,62 | 259K | 83 |
| 16/01/2020 | 1,32% | 0,07 | 5,38 | 5,31 | 5,27 | 5,80 | 1M | 310 |
| 15/01/2020 | 0,00% | 0,00 | 5,31 | 5,29 | 5,21 | 5,38 | 233K | 73 |
| 14/01/2020 | -3,45% | -0,19 | 5,31 | 5,52 | 5,30 | 5,59 | 341K | 137 |
| 13/01/2020 | 4,96% | 0,26 | 5,50 | 5,35 | 5,25 | 5,50 | 290K | 155 |
| 10/01/2020 | -1,69% | -0,09 | 5,24 | 5,30 | 5,21 | 5,36 | 235K | 90 |
| 09/01/2020 | -1,30% | -0,07 | 5,33 | 5,35 | 5,30 | 5,43 | 121K | 77 |
| 08/01/2020 | 1,50% | 0,08 | 5,40 | 5,58 | 5,30 | 5,61 | 434K | 202 |
| 07/01/2020 | -4,32% | -0,24 | 5,32 | 5,67 | 5,30 | 5,67 | 407K | 213 |
| 06/01/2020 | 2,39% | 0,13 | 5,56 | 5,55 | 5,43 | 6,09 | 1M | 429 |
| 03/01/2020 | 4,02% | 0,21 | 5,43 | 5,26 | 5,26 | 6,20 | 3M | 1.104 |
| 02/01/2020 | 1,95% | 0,10 | 5,22 | 5,12 | 5,12 | 5,27 | 246K | 87 |
| 30/12/2019 | -0,19% | -0,01 | 5,12 | 5,14 | 5,05 | 5,22 | 223K | 114 |
| 27/12/2019 | 0,59% | 0,03 | 5,13 | 5,11 | 5,10 | 5,31 | 629K | 206 |
| 26/12/2019 | 0,99% | 0,05 | 5,10 | 5,01 | 4,93 | 5,20 | 688K | 293 |
| 23/12/2019 | 0,60% | 0,03 | 5,05 | 5,10 | 4,93 | 5,12 | 325K | 142 |
| 20/12/2019 | -0,59% | -0,03 | 5,02 | 5,20 | 4,95 | 5,37 | 854K | 252 |
| 19/12/2019 | -0,39% | -0,02 | 5,05 | 5,12 | 5,05 | 5,90 | 3M | 736 |
| 18/12/2019 | 5,85% | 0,28 | 5,07 | 4,82 | 4,82 | 5,50 | 2M | 620 |
| 17/12/2019 | -0,62% | -0,03 | 4,79 | 4,84 | 4,77 | 4,87 | 77K | 50 |
| 16/12/2019 | -0,21% | -0,01 | 4,82 | 4,84 | 4,81 | 4,86 | 103K | 52 |
| 13/12/2019 | - | - | 4,83 | 4,86 | 4,81 | 4,95 | 254K | 70 |
Date,Open,High,Low,Close,Volume
01-Jul-20,3.07,3.10,3.02,3.05,161527
30-Jun-20,3.16,3.17,3.00,3.04,364719
29-Jun-20,3.05,3.16,3.05,3.10,156248
26-Jun-20,3.26,3.29,3.10,3.10,225818
25-Jun-20,3.18,3.41,3.09,3.25,993700
24-Jun-20,3.24,3.31,3.00,3.08,361074
23-Jun-20,3.15,3.35,3.15,3.19,589085
22-Jun-20,3.27,3.38,3.14,3.20,461788
19-Jun-20,3.14,3.66,3.14,3.25,2676702
18-Jun-20,3.14,3.18,3.05,3.09,208160
17-Jun-20,3.02,3.20,3.00,3.14,172738
16-Jun-20,3.30,3.31,3.02,3.07,321264
15-Jun-20,2.92,3.25,2.85,3.15,319732
12-Jun-20,2.80,3.00,2.68,2.96,204019
10-Jun-20,3.20,3.44,3.05,3.05,1334904
09-Jun-20,3.05,3.08,2.90,3.04,359352
08-Jun-20,3.15,3.20,2.97,3.09,483525
05-Jun-20,3.30,3.40,3.11,3.11,583445
04-Jun-20,2.96,3.34,2.88,3.11,1424459
03-Jun-20,2.73,3.20,2.72,2.98,1400837
02-Jun-20,2.63,2.72,2.60,2.68,411292
01-Jun-20,2.60,2.63,2.53,2.60,141613
29-May-20,2.48,2.54,2.48,2.53,58078
28-May-20,2.54,2.61,2.49,2.54,103539
27-May-20,2.51,2.56,2.45,2.54,112852
26-May-20,2.60,2.63,2.45,2.47,156686
25-May-20,2.75,2.75,2.55,2.58,161404
22-May-20,2.55,2.60,2.50,2.59,67188
21-May-20,2.59,2.65,2.55,2.60,80722
20-May-20,2.82,2.83,2.47,2.56,554527
19-May-20,2.68,2.90,2.66,2.69,109241
18-May-20,2.54,2.85,2.45,2.78,383471
15-May-20,2.45,2.61,2.45,2.54,56467
14-May-20,2.68,2.68,2.40,2.54,88543
13-May-20,2.85,2.85,2.68,2.68,33790
12-May-20,2.86,2.90,2.81,2.81,40431
11-May-20,2.86,2.93,2.86,2.86,12113
08-May-20,2.89,2.92,2.86,2.89,21428
07-May-20,2.87,2.97,2.86,2.88,31160
06-May-20,3.10,3.10,2.82,2.95,11693
05-May-20,3.04,3.13,2.97,2.97,41267
04-May-20,2.95,3.01,2.83,2.90,72146
30-Apr-20,3.01,3.03,2.93,2.95,28910
29-Apr-20,3.10,3.12,2.94,3.00,99410
28-Apr-20,3.00,3.03,2.90,2.94,78937
27-Apr-20,2.92,2.98,2.82,2.98,41644
24-Apr-20,3.06,3.06,2.92,2.92,59459
23-Apr-20,3.11,3.25,3.00,3.15,205787
22-Apr-20,3.11,3.20,3.11,3.18,55550
20-Apr-20,3.01,3.14,3.00,3.11,66517
17-Apr-20,3.40,3.40,3.20,3.22,48925
16-Apr-20,3.20,3.38,3.13,3.18,30715
15-Apr-20,3.12,3.29,3.00,3.13,127831
14-Apr-20,3.20,3.30,3.12,3.20,83626
13-Apr-20,3.20,3.24,3.07,3.20,98536
09-Apr-20,3.20,3.30,3.08,3.11,135170
08-Apr-20,3.19,3.24,2.95,3.18,102537
07-Apr-20,3.15,3.30,3.07,3.10,134583
06-Apr-20,3.19,3.41,2.96,3.04,157603
03-Apr-20,3.50,3.50,2.95,2.95,350584
02-Apr-20,2.58,3.20,2.58,2.92,336438
01-Apr-20,2.48,2.48,2.25,2.45,32968
31-Mar-20,2.48,2.49,2.35,2.48,78983
30-Mar-20,2.35,2.39,2.30,2.37,34522
27-Mar-20,2.34,2.44,2.12,2.36,55762
26-Mar-20,2.25,2.65,2.20,2.30,144151
25-Mar-20,2.14,2.30,2.10,2.18,110605
24-Mar-20,2.19,2.21,2.11,2.14,37413
23-Mar-20,2.39,2.39,2.02,2.09,33183
20-Mar-20,2.20,2.22,2.01,2.11,41619
19-Mar-20,2.15,2.22,1.87,2.05,133926
18-Mar-20,2.11,2.29,2.00,2.05,117938
17-Mar-20,2.60,2.69,2.40,2.56,70613
16-Mar-20,2.68,2.83,2.50,2.50,192557
13-Mar-20,3.05,3.50,2.68,2.99,98543
12-Mar-20,3.10,3.10,2.50,2.65,94850
11-Mar-20,3.54,3.54,3.20,3.27,60961
10-Mar-20,3.24,3.73,3.24,3.54,59926
09-Mar-20,3.49,3.49,3.01,3.20,83315
06-Mar-20,3.99,3.99,3.80,3.85,54515
05-Mar-20,4.15,4.31,4.00,4.09,70955
04-Mar-20,4.35,4.35,4.13,4.26,21335
03-Mar-20,4.40,4.40,4.10,4.10,35244
02-Mar-20,3.90,4.20,3.90,4.10,82932
28-Feb-20,4.07,4.20,3.81,3.85,139424
27-Feb-20,4.30,4.30,3.82,4.07,106299
26-Feb-20,4.58,4.58,4.30,4.38,85582
21-Feb-20,4.67,4.73,4.62,4.64,73728
20-Feb-20,4.75,4.80,4.68,4.69,54427
19-Feb-20,4.80,4.82,4.72,4.79,41593
18-Feb-20,4.80,4.80,4.63,4.71,88924
17-Feb-20,4.96,4.96,4.79,4.84,51484
14-Feb-20,4.77,4.99,4.77,4.88,32391
13-Feb-20,4.92,4.92,4.84,4.91,25304
12-Feb-20,4.90,4.96,4.85,4.92,30444
11-Feb-20,4.72,5.00,4.71,4.93,139296
10-Feb-20,5.00,5.00,4.61,4.71,149839
07-Feb-20,5.07,5.07,4.80,4.94,79469
06-Feb-20,5.00,5.16,4.85,4.85,393031
05-Feb-20,5.10,5.10,4.96,5.00,123489
04-Feb-20,5.00,5.12,4.95,5.02,255772
03-Feb-20,4.86,5.05,4.86,5.00,95183
31-Jan-20,5.05,5.12,4.90,5.00,99989
30-Jan-20,5.05,5.15,4.60,5.05,392267
29-Jan-20,5.28,5.28,5.05,5.15,130421
28-Jan-20,5.10,5.38,5.10,5.13,188189
27-Jan-20,5.44,5.53,5.02,5.09,633165
24-Jan-20,5.49,5.67,5.25,5.53,1128780
23-Jan-20,5.29,5.49,5.29,5.41,220781
22-Jan-20,5.57,5.69,5.02,5.29,1541047
21-Jan-20,5.55,5.62,5.43,5.46,267304
20-Jan-20,5.43,5.52,5.40,5.45,166911
17-Jan-20,5.45,5.62,5.37,5.38,259160
16-Jan-20,5.31,5.80,5.27,5.38,1122584
15-Jan-20,5.29,5.38,5.21,5.31,232543
14-Jan-20,5.52,5.59,5.30,5.31,340698
13-Jan-20,5.35,5.50,5.25,5.50,289893
10-Jan-20,5.30,5.36,5.21,5.24,234547
09-Jan-20,5.35,5.43,5.30,5.33,121433
08-Jan-20,5.58,5.61,5.30,5.40,434420
07-Jan-20,5.67,5.67,5.30,5.32,407384
06-Jan-20,5.55,6.09,5.43,5.56,1127321
03-Jan-20,5.26,6.20,5.26,5.43,3348663
02-Jan-20,5.12,5.27,5.12,5.22,246358
30-Dec-19,5.14,5.22,5.05,5.12,222843
27-Dec-19,5.11,5.31,5.10,5.13,628583
26-Dec-19,5.01,5.20,4.93,5.10,687820
23-Dec-19,5.10,5.12,4.93,5.05,324862
20-Dec-19,5.20,5.37,4.95,5.02,853605
19-Dec-19,5.12,5.90,5.05,5.05,2662327
18-Dec-19,4.82,5.50,4.82,5.07,2078827
17-Dec-19,4.84,4.87,4.77,4.79,77246
16-Dec-19,4.84,4.86,4.81,4.82,102508
13-Dec-19,4.86,4.95,4.81,4.83,253508
*exoneração de responsabilidade