Cotação atual, histórico e gráfico do papel: SANB11
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 | 1,39% | 0,39 | 28,41 | 28,31 | 28,21 | 29,04 | 113M | 13.478 |
| 30/06/2020 | -3,55% | -1,03 | 28,02 | 28,78 | 28,01 | 29,10 | 125M | 13.976 |
| 29/06/2020 | 2,51% | 0,71 | 29,05 | 28,86 | 28,53 | 29,31 | 195M | 19.591 |
| 26/06/2020 | -3,08% | -0,90 | 28,34 | 28,99 | 28,12 | 29,26 | 142M | 24.490 |
| 25/06/2020 | 1,70% | 0,49 | 29,24 | 28,60 | 28,54 | 29,41 | 178M | 25.366 |
| 24/06/2020 | -4,68% | -1,41 | 28,75 | 30,01 | 28,61 | 30,34 | 212M | 21.104 |
| 23/06/2020 | -2,05% | -0,63 | 30,16 | 31,40 | 30,15 | 31,67 | 153M | 16.504 |
| 22/06/2020 | -1,75% | -0,55 | 30,79 | 31,25 | 30,52 | 31,45 | 81M | 13.224 |
| 19/06/2020 | 2,05% | 0,63 | 31,34 | 31,30 | 30,60 | 31,78 | 202M | 17.805 |
| 18/06/2020 | -0,87% | -0,27 | 30,71 | 30,70 | 30,50 | 31,52 | 111M | 16.259 |
| 17/06/2020 | 2,01% | 0,61 | 30,98 | 30,69 | 30,00 | 31,45 | 180M | 23.929 |
|
|
| 16/06/2020 | 3,65% | 1,07 | 30,37 | 30,56 | 30,00 | 31,00 | 119M | 17.603 |
| 15/06/2020 | -2,07% | -0,62 | 29,30 | 28,79 | 28,42 | 29,82 | 125M | 19.935 |
| 12/06/2020 | -1,35% | -0,41 | 29,92 | 29,18 | 28,87 | 30,50 | 216M | 29.037 |
| 10/06/2020 | -4,89% | -1,56 | 30,33 | 32,50 | 30,33 | 32,50 | 125M | 22.425 |
| 09/06/2020 | -1,36% | -0,44 | 31,89 | 31,80 | 31,22 | 32,53 | 135M | 20.993 |
| 08/06/2020 | 3,85% | 1,20 | 32,33 | 31,69 | 31,54 | 32,60 | 90M | 13.247 |
| 05/06/2020 | 2,27% | 0,69 | 31,13 | 31,70 | 31,07 | 32,97 | 131M | 18.817 |
| 04/06/2020 | 3,57% | 1,05 | 30,44 | 29,00 | 28,34 | 30,80 | 159M | 22.947 |
| 03/06/2020 | 4,48% | 1,26 | 29,39 | 29,64 | 28,95 | 29,74 | 112M | 17.119 |
| 02/06/2020 | 5,99% | 1,59 | 28,13 | 27,00 | 27,00 | 28,14 | 135M | 20.931 |
| 01/06/2020 | 4,08% | 1,04 | 26,54 | 25,49 | 25,22 | 26,72 | 77M | 11.427 |
| 29/05/2020 | 1,07% | 0,27 | 25,50 | 25,15 | 24,34 | 25,60 | 177M | 24.485 |
| 28/05/2020 | -2,59% | -0,67 | 25,23 | 25,90 | 25,00 | 26,19 | 79M | 16.572 |
| 27/05/2020 | 3,02% | 0,76 | 25,90 | 25,80 | 25,25 | 26,11 | 65M | 12.005 |
| 26/05/2020 | -3,23% | -0,84 | 25,14 | 26,34 | 25,13 | 26,64 | 88M | 13.454 |
| 25/05/2020 | 5,57% | 1,37 | 25,98 | 25,41 | 25,41 | 26,00 | 42M | 6.978 |
| 22/05/2020 | -2,26% | -0,57 | 24,61 | 25,00 | 24,20 | 25,12 | 53M | 9.497 |
| 21/05/2020 | 5,93% | 1,41 | 25,18 | 23,90 | 23,80 | 25,18 | 88M | 14.005 |
| 20/05/2020 | 1,11% | 0,26 | 23,77 | 23,93 | 23,36 | 24,15 | 59M | 10.731 |
| 19/05/2020 | -4,20% | -1,03 | 23,51 | 24,65 | 23,51 | 24,84 | 86M | 13.725 |
| 18/05/2020 | 6,88% | 1,58 | 24,54 | 24,00 | 23,52 | 24,64 | 65M | 11.104 |
| 15/05/2020 | -4,09% | -0,98 | 22,96 | 23,93 | 22,96 | 24,25 | 70M | 13.052 |
| 14/05/2020 | 4,18% | 0,96 | 23,94 | 22,70 | 21,87 | 23,98 | 104M | 19.177 |
| 13/05/2020 | -1,12% | -0,26 | 22,98 | 23,46 | 22,64 | 23,88 | 98M | 17.672 |
| 12/05/2020 | -5,18% | -1,27 | 23,24 | 24,65 | 23,24 | 24,84 | 92M | 16.616 |
| 11/05/2020 | 0,33% | 0,08 | 24,51 | 24,18 | 24,18 | 25,55 | 75M | 12.770 |
| 08/05/2020 | 3,65% | 0,86 | 24,43 | 24,17 | 23,87 | 25,08 | 77M | 10.983 |
| 07/05/2020 | -5,38% | -1,34 | 23,57 | 25,11 | 23,57 | 25,21 | 99M | 16.150 |
| 06/05/2020 | -0,91% | -0,23 | 24,91 | 25,12 | 24,34 | 25,33 | 79M | 14.040 |
| 05/05/2020 | -2,33% | -0,60 | 25,14 | 25,87 | 25,10 | 26,36 | 83M | 14.121 |
| 04/05/2020 | -4,67% | -1,26 | 25,74 | 26,00 | 25,24 | 26,14 | 63M | 10.762 |
| 30/04/2020 | -4,59% | -1,30 | 27,00 | 27,20 | 26,70 | 27,42 | 117M | 15.657 |
| 29/04/2020 | 3,97% | 1,08 | 28,30 | 27,33 | 26,71 | 28,35 | 91M | 13.266 |
| 28/04/2020 | 11,47% | 2,80 | 27,22 | 25,60 | 25,60 | 27,22 | 115M | 15.504 |
| 27/04/2020 | 4,18% | 0,98 | 24,42 | 24,10 | 23,84 | 24,99 | 55M | 9.496 |
| 24/04/2020 | -6,35% | -1,59 | 23,44 | 24,72 | 22,74 | 24,79 | 132M | 27.785 |
| 23/04/2020 | -1,22% | -0,31 | 25,03 | 25,64 | 24,87 | 25,88 | 85M | 16.276 |
| 22/04/2020 | -2,35% | -0,61 | 25,34 | 25,78 | 25,34 | 26,22 | 103M | 17.079 |
| 20/04/2020 | -2,08% | -0,55 | 25,95 | 26,00 | 25,67 | 26,20 | 62M | 12.894 |
| 17/04/2020 | 2,40% | 0,62 | 26,50 | 26,53 | 26,10 | 26,99 | 46M | 9.247 |
| 16/04/2020 | -3,86% | -1,04 | 25,88 | 27,15 | 25,72 | 27,32 | 90M | 14.138 |
| 15/04/2020 | -4,10% | -1,15 | 26,92 | 27,60 | 26,91 | 27,60 | 73M | 11.332 |
| 14/04/2020 | -0,78% | -0,22 | 28,07 | 28,68 | 28,07 | 29,11 | 44M | 8.089 |
| 13/04/2020 | 2,57% | 0,71 | 28,29 | 27,51 | 26,52 | 28,29 | 56M | 8.566 |
| 09/04/2020 | -0,68% | -0,19 | 27,58 | 27,90 | 27,47 | 28,62 | 45M | 9.196 |
| 08/04/2020 | 1,50% | 0,41 | 27,77 | 27,53 | 27,11 | 28,22 | 49M | 7.929 |
| 07/04/2020 | 3,48% | 0,92 | 27,36 | 28,53 | 27,26 | 28,88 | 89M | 17.786 |
| 06/04/2020 | 10,81% | 2,58 | 26,44 | 25,24 | 24,87 | 26,62 | 72M | 13.632 |
| 03/04/2020 | -6,47% | -1,65 | 23,86 | 25,24 | 23,46 | 25,31 | 48M | 11.552 |
| 02/04/2020 | 3,11% | 0,77 | 25,51 | 24,99 | 24,65 | 25,73 | 36M | 8.071 |
| 01/04/2020 | -7,24% | -1,93 | 24,74 | 25,70 | 24,51 | 26,12 | 55M | 11.854 |
| 31/03/2020 | -5,43% | -1,53 | 26,67 | 27,80 | 26,18 | 28,11 | 72M | 11.012 |
| 30/03/2020 | 3,56% | 0,97 | 28,20 | 27,38 | 26,71 | 28,35 | 61M | 8.709 |
| 27/03/2020 | -9,74% | -2,94 | 27,23 | 28,45 | 27,23 | 28,97 | 89M | 15.987 |
| 26/03/2020 | 2,17% | 0,64 | 30,17 | 29,92 | 29,15 | 31,11 | 61M | 11.276 |
| 25/03/2020 | 7,11% | 1,96 | 29,53 | 27,30 | 26,68 | 31,20 | 104M | 19.855 |
| 24/03/2020 | 13,41% | 3,26 | 27,57 | 26,00 | 25,37 | 28,29 | 79M | 16.668 |
| 23/03/2020 | -5,59% | -1,44 | 24,31 | 26,05 | 23,34 | 26,47 | 97M | 16.640 |
| 20/03/2020 | 0,16% | 0,04 | 25,75 | 26,32 | 25,00 | 27,20 | 155M | 31.834 |
| 19/03/2020 | -0,31% | -0,08 | 25,71 | 25,20 | 23,45 | 25,99 | 101M | 18.418 |
| 18/03/2020 | -6,56% | -1,81 | 25,79 | 25,90 | 24,51 | 26,60 | 92M | 17.235 |
| 17/03/2020 | 4,59% | 1,21 | 27,60 | 26,70 | 25,27 | 29,03 | 160M | 23.430 |
| 16/03/2020 | -11,95% | -3,58 | 26,39 | 26,62 | 25,00 | 28,60 | 93M | 19.483 |
| 13/03/2020 | 12,46% | 3,32 | 29,97 | 30,96 | 26,04 | 30,96 | 127M | 22.576 |
| 12/03/2020 | -13,47% | -4,15 | 26,65 | 26,30 | 25,00 | 28,00 | 86M | 10.656 |
| 11/03/2020 | -8,31% | -2,79 | 30,80 | 32,80 | 30,02 | 33,16 | 82M | 14.917 |
| 10/03/2020 | 2,13% | 0,70 | 33,59 | 33,00 | 32,51 | 34,07 | 112M | 17.218 |
| 09/03/2020 | -9,92% | -3,62 | 32,89 | 33,30 | 32,11 | 34,89 | 141M | 20.546 |
| 06/03/2020 | -2,28% | -0,85 | 36,51 | 36,00 | 35,87 | 37,48 | 84M | 14.582 |
| 05/03/2020 | -3,06% | -1,18 | 37,36 | 38,02 | 37,23 | 38,59 | 107M | 16.225 |
| 04/03/2020 | -0,44% | -0,17 | 38,54 | 39,12 | 37,80 | 39,20 | 149M | 24.866 |
| 03/03/2020 | -2,52% | -1,00 | 38,71 | 39,15 | 38,40 | 39,63 | 89M | 12.353 |
| 02/03/2020 | -0,38% | -0,15 | 39,71 | 39,75 | 38,70 | 39,79 | 142M | 18.410 |
| 28/02/2020 | 4,02% | 1,54 | 39,86 | 38,46 | 37,61 | 39,86 | 148M | 18.051 |
| 27/02/2020 | -0,55% | -0,21 | 38,32 | 38,10 | 37,82 | 39,09 | 100M | 13.998 |
| 26/02/2020 | -5,73% | -2,34 | 38,53 | 39,44 | 37,96 | 39,44 | 135M | 20.150 |
| 21/02/2020 | -0,78% | -0,32 | 40,87 | 40,98 | 40,34 | 41,09 | 53M | 7.824 |
| 20/02/2020 | -0,15% | -0,06 | 41,19 | 41,42 | 41,03 | 41,64 | 95M | 12.322 |
| 19/02/2020 | 0,73% | 0,30 | 41,25 | 40,93 | 40,52 | 41,71 | 54M | 8.155 |
| 18/02/2020 | 0,42% | 0,17 | 40,95 | 40,72 | 40,19 | 40,95 | 67M | 9.354 |
| 17/02/2020 | 0,15% | 0,06 | 40,78 | 40,88 | 40,59 | 41,12 | 42M | 6.234 |
| 14/02/2020 | -2,70% | -1,13 | 40,72 | 41,65 | 40,72 | 41,95 | 46M | 6.713 |
| 13/02/2020 | -1,94% | -0,83 | 41,85 | 42,27 | 41,43 | 42,60 | 73M | 9.541 |
| 12/02/2020 | -0,16% | -0,07 | 42,68 | 42,92 | 42,39 | 43,26 | 101M | 10.955 |
| 11/02/2020 | 0,33% | 0,14 | 42,75 | 42,78 | 42,51 | 43,42 | 162M | 12.988 |
| 10/02/2020 | 1,45% | 0,61 | 42,61 | 42,00 | 41,68 | 43,01 | 136M | 11.631 |
| 07/02/2020 | 1,23% | 0,51 | 42,00 | 41,49 | 41,13 | 42,10 | 75M | 9.151 |
| 06/02/2020 | -2,24% | -0,95 | 41,49 | 42,95 | 41,49 | 42,99 | 83M | 8.809 |
| 05/02/2020 | 0,57% | 0,24 | 42,44 | 42,79 | 41,83 | 42,99 | 136M | 14.279 |
| 04/02/2020 | 0,81% | 0,34 | 42,20 | 42,50 | 41,71 | 42,98 | 86M | 10.917 |
| 03/02/2020 | -0,50% | -0,21 | 41,86 | 42,43 | 41,86 | 43,00 | 108M | 12.516 |
| 31/01/2020 | -2,39% | -1,03 | 42,07 | 42,90 | 41,65 | 43,14 | 128M | 13.349 |
| 30/01/2020 | 0,75% | 0,32 | 43,10 | 42,30 | 41,81 | 43,10 | 78M | 8.785 |
| 29/01/2020 | -1,86% | -0,81 | 42,78 | 44,17 | 42,19 | 44,90 | 120M | 11.244 |
| 28/01/2020 | 0,32% | 0,14 | 43,59 | 43,96 | 43,10 | 44,35 | 48M | 5.146 |
| 27/01/2020 | -0,98% | -0,43 | 43,45 | 43,20 | 43,20 | 44,27 | 99M | 8.663 |
| 24/01/2020 | -1,83% | -0,82 | 43,88 | 44,85 | 43,88 | 44,97 | 45M | 4.846 |
| 23/01/2020 | 1,96% | 0,86 | 44,70 | 43,44 | 43,20 | 44,72 | 113M | 11.929 |
| 22/01/2020 | 0,25% | 0,11 | 43,84 | 44,19 | 43,44 | 44,36 | 54M | 5.683 |
| 21/01/2020 | -4,93% | -2,27 | 43,73 | 45,62 | 43,66 | 46,00 | 135M | 11.957 |
| 20/01/2020 | -0,48% | -0,22 | 46,00 | 45,93 | 45,55 | 46,49 | 41M | 4.204 |
| 17/01/2020 | 1,92% | 0,87 | 46,22 | 45,36 | 45,34 | 46,51 | 76M | 5.884 |
| 16/01/2020 | 0,87% | 0,39 | 45,35 | 45,44 | 44,84 | 45,44 | 67M | 7.946 |
| 15/01/2020 | -2,30% | -1,06 | 44,96 | 45,79 | 44,86 | 45,86 | 108M | 9.819 |
| 14/01/2020 | -1,12% | -0,52 | 46,02 | 46,53 | 45,55 | 46,83 | 106M | 7.788 |
| 13/01/2020 | 1,77% | 0,81 | 46,54 | 46,23 | 45,74 | 46,88 | 94M | 8.087 |
| 10/01/2020 | -0,85% | -0,39 | 45,73 | 46,40 | 45,59 | 46,77 | 57M | 6.478 |
| 09/01/2020 | -1,58% | -0,74 | 46,12 | 46,88 | 46,01 | 47,36 | 69M | 7.351 |
| 08/01/2020 | -0,93% | -0,44 | 46,86 | 47,56 | 46,60 | 47,74 | 46M | 5.238 |
| 07/01/2020 | -0,61% | -0,29 | 47,30 | 47,60 | 47,06 | 47,98 | 68M | 7.580 |
| 06/01/2020 | -6,56% | -3,34 | 47,59 | 48,31 | 47,30 | 48,66 | 103M | 11.117 |
| 03/01/2020 | 0,00% | 0,00 | 50,93 | 50,52 | 50,51 | 51,58 | 233M | 10.599 |
| 02/01/2020 | 2,85% | 1,41 | 50,93 | 50,00 | 49,82 | 51,55 | 123M | 11.945 |
| 30/12/2019 | 2,10% | 1,02 | 49,52 | 48,88 | 48,86 | 50,17 | 148M | 10.512 |
| 27/12/2019 | 0,29% | 0,14 | 48,50 | 48,10 | 48,07 | 48,57 | 59M | 7.318 |
| 26/12/2019 | 2,09% | 0,99 | 48,36 | 47,60 | 47,33 | 48,36 | 49M | 6.552 |
| 23/12/2019 | 0,04% | 0,02 | 47,37 | 47,41 | 46,78 | 47,54 | 43M | 5.399 |
| 20/12/2019 | 0,64% | 0,30 | 47,35 | 47,03 | 46,55 | 47,53 | 101M | 5.780 |
| 19/12/2019 | 1,62% | 0,75 | 47,05 | 45,93 | 45,90 | 47,18 | 112M | 7.036 |
| 18/12/2019 | 3,05% | 1,37 | 46,30 | 44,95 | 44,79 | 46,66 | 177M | 10.706 |
| 17/12/2019 | 0,88% | 0,39 | 44,93 | 44,78 | 44,52 | 45,45 | 73M | 8.746 |
| 16/12/2019 | -0,38% | -0,17 | 44,54 | 44,88 | 44,54 | 45,69 | 67M | 7.203 |
| 13/12/2019 | - | - | 44,71 | 44,46 | 44,27 | 44,86 | 47M | 5.172 |
Date,Open,High,Low,Close,Volume
01-Jul-20,28.31,29.04,28.21,28.41,112501403
30-Jun-20,28.78,29.10,28.01,28.02,125090447
29-Jun-20,28.86,29.31,28.53,29.05,194840998
26-Jun-20,28.99,29.26,28.12,28.34,142270587
25-Jun-20,28.60,29.41,28.54,29.24,178102340
24-Jun-20,30.01,30.34,28.61,28.75,212325407
23-Jun-20,31.40,31.67,30.15,30.16,153062189
22-Jun-20,31.25,31.45,30.52,30.79,80804196
19-Jun-20,31.30,31.78,30.60,31.34,201836613
18-Jun-20,30.70,31.52,30.50,30.71,110590393
17-Jun-20,30.69,31.45,30.00,30.98,180273287
16-Jun-20,30.56,31.00,30.00,30.37,119385412
15-Jun-20,28.79,29.82,28.42,29.30,124835531
12-Jun-20,29.18,30.50,28.87,29.92,215915889
10-Jun-20,32.50,32.50,30.33,30.33,125323985
09-Jun-20,31.80,32.53,31.22,31.89,135444447
08-Jun-20,31.69,32.60,31.54,32.33,90025594
05-Jun-20,31.70,32.97,31.07,31.13,131363083
04-Jun-20,29.00,30.80,28.34,30.44,158769096
03-Jun-20,29.64,29.74,28.95,29.39,111994616
02-Jun-20,27.00,28.14,27.00,28.13,134635822
01-Jun-20,25.49,26.72,25.22,26.54,76828636
29-May-20,25.15,25.60,24.34,25.50,176804156
28-May-20,25.90,26.19,25.00,25.23,78624263
27-May-20,25.80,26.11,25.25,25.90,64784229
26-May-20,26.34,26.64,25.13,25.14,87728685
25-May-20,25.41,26.00,25.41,25.98,42263621
22-May-20,25.00,25.12,24.20,24.61,53285803
21-May-20,23.90,25.18,23.80,25.18,87614517
20-May-20,23.93,24.15,23.36,23.77,59110125
19-May-20,24.65,24.84,23.51,23.51,85867309
18-May-20,24.00,24.64,23.52,24.54,65232615
15-May-20,23.93,24.25,22.96,22.96,69808627
14-May-20,22.70,23.98,21.87,23.94,104476739
13-May-20,23.46,23.88,22.64,22.98,98318826
12-May-20,24.65,24.84,23.24,23.24,91827978
11-May-20,24.18,25.55,24.18,24.51,75344487
08-May-20,24.17,25.08,23.87,24.43,77274761
07-May-20,25.11,25.21,23.57,23.57,98861486
06-May-20,25.12,25.33,24.34,24.91,79327043
05-May-20,25.87,26.36,25.10,25.14,82841604
04-May-20,26.00,26.14,25.24,25.74,62726780
30-Apr-20,27.20,27.42,26.70,27.00,117370823
29-Apr-20,27.33,28.35,26.71,28.30,91277069
28-Apr-20,25.60,27.22,25.60,27.22,114517163
27-Apr-20,24.10,24.99,23.84,24.42,55185504
24-Apr-20,24.72,24.79,22.74,23.44,132346578
23-Apr-20,25.64,25.88,24.87,25.03,84835846
22-Apr-20,25.78,26.22,25.34,25.34,103417283
20-Apr-20,26.00,26.20,25.67,25.95,61537665
17-Apr-20,26.53,26.99,26.10,26.50,46429020
16-Apr-20,27.15,27.32,25.72,25.88,89637143
15-Apr-20,27.60,27.60,26.91,26.92,72681628
14-Apr-20,28.68,29.11,28.07,28.07,44249618
13-Apr-20,27.51,28.29,26.52,28.29,55505072
09-Apr-20,27.90,28.62,27.47,27.58,45025300
08-Apr-20,27.53,28.22,27.11,27.77,48893569
07-Apr-20,28.53,28.88,27.26,27.36,88984006
06-Apr-20,25.24,26.62,24.87,26.44,72376555
03-Apr-20,25.24,25.31,23.46,23.86,48185611
02-Apr-20,24.99,25.73,24.65,25.51,35522446
01-Apr-20,25.70,26.12,24.51,24.74,54807200
31-Mar-20,27.80,28.11,26.18,26.67,72316419
30-Mar-20,27.38,28.35,26.71,28.20,60517297
27-Mar-20,28.45,28.97,27.23,27.23,89435596
26-Mar-20,29.92,31.11,29.15,30.17,61370895
25-Mar-20,27.30,31.20,26.68,29.53,103991710
24-Mar-20,26.00,28.29,25.37,27.57,78766434
23-Mar-20,26.05,26.47,23.34,24.31,96806143
20-Mar-20,26.32,27.20,25.00,25.75,155365898
19-Mar-20,25.20,25.99,23.45,25.71,100802188
18-Mar-20,25.90,26.60,24.51,25.79,91778813
17-Mar-20,26.70,29.03,25.27,27.60,159609387
16-Mar-20,26.62,28.60,25.00,26.39,92706246
13-Mar-20,30.96,30.96,26.04,29.97,127329773
12-Mar-20,26.30,28.00,25.00,26.65,86409126
11-Mar-20,32.80,33.16,30.02,30.80,81987839
10-Mar-20,33.00,34.07,32.51,33.59,111535544
09-Mar-20,33.30,34.89,32.11,32.89,141051121
06-Mar-20,36.00,37.48,35.87,36.51,83812945
05-Mar-20,38.02,38.59,37.23,37.36,107191478
04-Mar-20,39.12,39.20,37.80,38.54,148942336
03-Mar-20,39.15,39.63,38.40,38.71,89119447
02-Mar-20,39.75,39.79,38.70,39.71,142298392
28-Feb-20,38.46,39.86,37.61,39.86,148223913
27-Feb-20,38.10,39.09,37.82,38.32,99904708
26-Feb-20,39.44,39.44,37.96,38.53,134744077
21-Feb-20,40.98,41.09,40.34,40.87,53137905
20-Feb-20,41.42,41.64,41.03,41.19,94747317
19-Feb-20,40.93,41.71,40.52,41.25,53895403
18-Feb-20,40.72,40.95,40.19,40.95,67445752
17-Feb-20,40.88,41.12,40.59,40.78,42005205
14-Feb-20,41.65,41.95,40.72,40.72,46331309
13-Feb-20,42.27,42.60,41.43,41.85,73084940
12-Feb-20,42.92,43.26,42.39,42.68,100720264
11-Feb-20,42.78,43.42,42.51,42.75,161974835
10-Feb-20,42.00,43.01,41.68,42.61,135647665
07-Feb-20,41.49,42.10,41.13,42.00,74719726
06-Feb-20,42.95,42.99,41.49,41.49,83439422
05-Feb-20,42.79,42.99,41.83,42.44,135791627
04-Feb-20,42.50,42.98,41.71,42.20,86013971
03-Feb-20,42.43,43.00,41.86,41.86,108262184
31-Jan-20,42.90,43.14,41.65,42.07,128192680
30-Jan-20,42.30,43.10,41.81,43.10,78256809
29-Jan-20,44.17,44.90,42.19,42.78,120334043
28-Jan-20,43.96,44.35,43.10,43.59,47674785
27-Jan-20,43.20,44.27,43.20,43.45,99477880
24-Jan-20,44.85,44.97,43.88,43.88,44934734
23-Jan-20,43.44,44.72,43.20,44.70,112981698
22-Jan-20,44.19,44.36,43.44,43.84,53670913
21-Jan-20,45.62,46.00,43.66,43.73,134720944
20-Jan-20,45.93,46.49,45.55,46.00,41189083
17-Jan-20,45.36,46.51,45.34,46.22,76296290
16-Jan-20,45.44,45.44,44.84,45.35,66641259
15-Jan-20,45.79,45.86,44.86,44.96,107521155
14-Jan-20,46.53,46.83,45.55,46.02,106312522
13-Jan-20,46.23,46.88,45.74,46.54,93834375
10-Jan-20,46.40,46.77,45.59,45.73,57240730
09-Jan-20,46.88,47.36,46.01,46.12,68902219
08-Jan-20,47.56,47.74,46.60,46.86,46499199
07-Jan-20,47.60,47.98,47.06,47.30,68039498
06-Jan-20,48.31,48.66,47.30,47.59,102878972
03-Jan-20,50.52,51.58,50.51,50.93,232683945
02-Jan-20,50.00,51.55,49.82,50.93,123410555
30-Dec-19,48.88,50.17,48.86,49.52,147597276
27-Dec-19,48.10,48.57,48.07,48.50,59351977
26-Dec-19,47.60,48.36,47.33,48.36,48980248
23-Dec-19,47.41,47.54,46.78,47.37,42864079
20-Dec-19,47.03,47.53,46.55,47.35,100807308
19-Dec-19,45.93,47.18,45.90,47.05,111777967
18-Dec-19,44.95,46.66,44.79,46.30,176922760
17-Dec-19,44.78,45.45,44.52,44.93,72772087
16-Dec-19,44.88,45.69,44.54,44.54,67422402
13-Dec-19,44.46,44.86,44.27,44.71,46627043
*exoneração de responsabilidade