Cotação atual, histórico e gráfico do papel: SANB3
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 | 0,93% | 0,13 | 14,10 | 14,04 | 13,98 | 14,35 | 2M | 466 |
| 30/06/2020 | -2,58% | -0,37 | 13,97 | 14,33 | 13,87 | 14,36 | 3M | 901 |
| 29/06/2020 | 2,36% | 0,33 | 14,34 | 14,01 | 14,01 | 14,40 | 1M | 349 |
| 26/06/2020 | -3,65% | -0,53 | 14,01 | 14,53 | 13,81 | 14,53 | 4M | 1.225 |
| 25/06/2020 | 1,82% | 0,26 | 14,54 | 14,28 | 14,10 | 14,65 | 2M | 627 |
| 24/06/2020 | -5,24% | -0,79 | 14,28 | 15,10 | 14,20 | 15,15 | 7M | 1.991 |
| 23/06/2020 | -1,76% | -0,27 | 15,07 | 15,50 | 14,92 | 15,68 | 3M | 824 |
| 22/06/2020 | 0,85% | 0,13 | 15,34 | 15,44 | 15,10 | 15,66 | 2M | 492 |
| 19/06/2020 | -0,78% | -0,12 | 15,21 | 15,50 | 15,10 | 15,78 | 2M | 448 |
| 18/06/2020 | -0,45% | -0,07 | 15,33 | 15,40 | 15,11 | 15,70 | 1M | 392 |
| 17/06/2020 | 1,32% | 0,20 | 15,40 | 15,22 | 15,00 | 15,92 | 2M | 560 |
|
|
| 16/06/2020 | 3,68% | 0,54 | 15,20 | 15,01 | 15,00 | 15,50 | 2M | 423 |
| 15/06/2020 | -2,33% | -0,35 | 14,66 | 14,61 | 14,10 | 15,00 | 2M | 700 |
| 12/06/2020 | 0,00% | 0,00 | 15,01 | 14,48 | 14,10 | 15,10 | 4M | 877 |
| 10/06/2020 | -6,42% | -1,03 | 15,01 | 16,40 | 15,01 | 16,45 | 4M | 1.103 |
| 09/06/2020 | -1,60% | -0,26 | 16,04 | 15,97 | 15,75 | 16,40 | 7M | 1.332 |
| 08/06/2020 | 3,82% | 0,60 | 16,30 | 16,00 | 15,85 | 16,35 | 4M | 850 |
| 05/06/2020 | 2,01% | 0,31 | 15,70 | 15,70 | 15,51 | 16,57 | 5M | 1.087 |
| 04/06/2020 | 3,78% | 0,56 | 15,39 | 14,88 | 13,91 | 15,39 | 4M | 922 |
| 03/06/2020 | 7,46% | 1,03 | 14,83 | 14,23 | 14,04 | 14,83 | 5M | 1.179 |
| 02/06/2020 | 4,23% | 0,56 | 13,80 | 13,31 | 13,24 | 13,88 | 3M | 928 |
| 01/06/2020 | 7,55% | 0,93 | 13,24 | 12,25 | 12,23 | 13,24 | 4M | 911 |
| 29/05/2020 | -1,05% | -0,13 | 12,31 | 12,11 | 11,66 | 12,39 | 4M | 1.222 |
| 28/05/2020 | 0,00% | 0,00 | 12,44 | 12,50 | 12,00 | 12,71 | 3M | 1.159 |
| 27/05/2020 | 2,13% | 0,26 | 12,44 | 12,49 | 12,22 | 12,59 | 2M | 483 |
| 26/05/2020 | -3,49% | -0,44 | 12,18 | 12,72 | 12,18 | 13,00 | 2M | 683 |
| 25/05/2020 | 3,87% | 0,47 | 12,62 | 12,31 | 12,19 | 12,67 | 2M | 512 |
| 22/05/2020 | -0,41% | -0,05 | 12,15 | 12,10 | 11,77 | 12,15 | 684K | 228 |
| 21/05/2020 | 5,63% | 0,65 | 12,20 | 11,65 | 11,57 | 12,20 | 2M | 655 |
| 20/05/2020 | -0,09% | -0,01 | 11,55 | 11,56 | 11,31 | 11,78 | 1M | 443 |
| 19/05/2020 | -1,95% | -0,23 | 11,56 | 11,79 | 11,55 | 11,85 | 1M | 385 |
| 18/05/2020 | 6,03% | 0,67 | 11,79 | 11,59 | 11,26 | 11,80 | 1M | 442 |
| 15/05/2020 | -2,97% | -0,34 | 11,12 | 11,44 | 11,12 | 11,60 | 617K | 289 |
| 14/05/2020 | 4,95% | 0,54 | 11,46 | 10,99 | 10,50 | 11,47 | 1M | 666 |
| 13/05/2020 | -3,36% | -0,38 | 10,92 | 11,51 | 10,77 | 11,60 | 3M | 1.197 |
| 12/05/2020 | -6,07% | -0,73 | 11,30 | 12,04 | 11,30 | 12,04 | 3M | 1.461 |
| 11/05/2020 | 0,67% | 0,08 | 12,03 | 11,74 | 11,60 | 12,44 | 1M | 407 |
| 08/05/2020 | 4,64% | 0,53 | 11,95 | 11,65 | 11,50 | 12,11 | 2M | 510 |
| 07/05/2020 | -4,11% | -0,49 | 11,42 | 11,92 | 11,40 | 12,21 | 2M | 1.026 |
| 06/05/2020 | -1,65% | -0,20 | 11,91 | 12,19 | 11,70 | 12,19 | 2M | 843 |
| 05/05/2020 | -1,54% | -0,19 | 12,11 | 12,58 | 12,10 | 12,78 | 2M | 813 |
| 04/05/2020 | -4,65% | -0,60 | 12,30 | 12,50 | 11,90 | 12,69 | 2M | 701 |
| 30/04/2020 | -5,49% | -0,75 | 12,90 | 13,13 | 12,85 | 13,40 | 2M | 587 |
| 29/04/2020 | 4,12% | 0,54 | 13,65 | 13,30 | 12,95 | 13,69 | 3M | 847 |
| 28/04/2020 | 9,71% | 1,16 | 13,11 | 12,60 | 12,50 | 13,11 | 3M | 816 |
| 27/04/2020 | 6,41% | 0,72 | 11,95 | 11,40 | 11,32 | 12,09 | 1M | 489 |
| 24/04/2020 | -7,88% | -0,96 | 11,23 | 12,17 | 10,85 | 12,17 | 5M | 2.361 |
| 23/04/2020 | -1,85% | -0,23 | 12,19 | 12,50 | 12,06 | 12,62 | 3M | 1.248 |
| 22/04/2020 | -2,82% | -0,36 | 12,42 | 12,66 | 12,40 | 12,89 | 3M | 1.017 |
| 20/04/2020 | -0,78% | -0,10 | 12,78 | 12,78 | 12,51 | 12,78 | 2M | 841 |
| 17/04/2020 | 3,29% | 0,41 | 12,88 | 12,83 | 12,61 | 13,05 | 1M | 359 |
| 16/04/2020 | -4,59% | -0,60 | 12,47 | 13,19 | 12,45 | 13,29 | 3M | 1.255 |
| 15/04/2020 | -3,90% | -0,53 | 13,07 | 13,59 | 13,05 | 13,59 | 2M | 860 |
| 14/04/2020 | -2,86% | -0,40 | 13,60 | 14,00 | 13,54 | 14,50 | 2M | 577 |
| 13/04/2020 | 3,17% | 0,43 | 14,00 | 13,60 | 12,97 | 14,00 | 985K | 407 |
| 09/04/2020 | -0,95% | -0,13 | 13,57 | 13,68 | 13,41 | 14,08 | 1M | 368 |
| 08/04/2020 | 2,24% | 0,30 | 13,70 | 13,55 | 13,15 | 13,99 | 479K | 179 |
| 07/04/2020 | 6,77% | 0,85 | 13,40 | 12,90 | 12,90 | 13,93 | 2M | 547 |
| 06/04/2020 | 9,70% | 1,11 | 12,55 | 12,10 | 12,00 | 12,82 | 1M | 431 |
| 03/04/2020 | -7,67% | -0,95 | 11,44 | 12,39 | 11,32 | 12,39 | 2M | 1.234 |
| 02/04/2020 | 3,25% | 0,39 | 12,39 | 12,98 | 11,97 | 12,98 | 646K | 322 |
| 01/04/2020 | -8,54% | -1,12 | 12,00 | 12,55 | 11,90 | 12,91 | 2M | 1.031 |
| 31/03/2020 | -2,89% | -0,39 | 13,12 | 14,19 | 12,70 | 14,19 | 1M | 553 |
| 30/03/2020 | 0,07% | 0,01 | 13,51 | 13,35 | 12,87 | 13,70 | 736K | 397 |
| 27/03/2020 | -7,02% | -1,02 | 13,50 | 14,00 | 13,34 | 14,45 | 1M | 672 |
| 26/03/2020 | -1,89% | -0,28 | 14,52 | 14,80 | 14,35 | 15,71 | 463K | 232 |
| 25/03/2020 | 5,87% | 0,82 | 14,80 | 13,80 | 13,09 | 15,55 | 635K | 273 |
| 24/03/2020 | 18,58% | 2,19 | 13,98 | 12,85 | 12,63 | 14,00 | 979K | 457 |
| 23/03/2020 | -12,60% | -1,70 | 11,79 | 13,04 | 11,29 | 13,04 | 446K | 257 |
| 20/03/2020 | 7,23% | 0,91 | 13,49 | 12,70 | 12,06 | 13,59 | 931K | 409 |
| 19/03/2020 | -0,87% | -0,11 | 12,58 | 12,59 | 11,35 | 13,40 | 639K | 300 |
| 18/03/2020 | -2,53% | -0,33 | 12,69 | 12,69 | 11,60 | 12,75 | 689K | 336 |
| 17/03/2020 | -2,11% | -0,28 | 13,02 | 13,17 | 12,40 | 14,09 | 822K | 398 |
| 16/03/2020 | -8,72% | -1,27 | 13,30 | 13,70 | 12,07 | 13,70 | 1M | 452 |
| 13/03/2020 | 7,93% | 1,07 | 14,57 | 14,14 | 12,99 | 15,90 | 2M | 430 |
| 12/03/2020 | -9,34% | -1,39 | 13,50 | 14,10 | 12,24 | 14,10 | 1M | 519 |
| 11/03/2020 | -10,03% | -1,66 | 14,89 | 17,00 | 14,50 | 17,00 | 1M | 452 |
| 10/03/2020 | 2,73% | 0,44 | 16,55 | 17,39 | 16,00 | 17,83 | 898K | 363 |
| 09/03/2020 | -11,14% | -2,02 | 16,11 | 18,00 | 15,81 | 18,00 | 1M | 402 |
| 06/03/2020 | -4,07% | -0,77 | 18,13 | 18,30 | 17,70 | 18,72 | 1M | 205 |
| 05/03/2020 | -1,05% | -0,20 | 18,90 | 18,97 | 18,51 | 19,30 | 419K | 146 |
| 04/03/2020 | 0,53% | 0,10 | 19,10 | 19,20 | 18,90 | 19,25 | 464K | 154 |
| 03/03/2020 | -1,45% | -0,28 | 19,00 | 19,51 | 19,00 | 19,63 | 442K | 151 |
| 02/03/2020 | -2,13% | -0,42 | 19,28 | 19,70 | 19,17 | 21,00 | 730K | 233 |
| 28/02/2020 | 4,40% | 0,83 | 19,70 | 19,80 | 18,70 | 19,80 | 618K | 251 |
| 27/02/2020 | -1,10% | -0,21 | 18,87 | 18,66 | 18,56 | 19,70 | 2M | 570 |
| 26/02/2020 | -9,79% | -2,07 | 19,08 | 20,48 | 18,49 | 20,48 | 2M | 631 |
| 21/02/2020 | 0,00% | 0,00 | 21,15 | 21,00 | 20,51 | 21,15 | 204K | 60 |
| 20/02/2020 | 0,14% | 0,03 | 21,15 | 21,20 | 21,12 | 21,20 | 95K | 38 |
| 19/02/2020 | 1,49% | 0,31 | 21,12 | 20,70 | 20,70 | 21,34 | 82K | 28 |
| 18/02/2020 | 0,53% | 0,11 | 20,81 | 20,70 | 20,36 | 20,99 | 169K | 59 |
| 17/02/2020 | -0,48% | -0,10 | 20,70 | 20,95 | 20,70 | 21,07 | 382K | 69 |
| 14/02/2020 | -1,65% | -0,35 | 20,80 | 21,21 | 20,80 | 21,30 | 227K | 91 |
| 13/02/2020 | -4,26% | -0,94 | 21,15 | 22,08 | 21,00 | 22,08 | 490K | 183 |
| 12/02/2020 | 1,10% | 0,24 | 22,09 | 21,97 | 21,67 | 22,16 | 75K | 25 |
| 11/02/2020 | -0,46% | -0,10 | 21,85 | 21,97 | 21,85 | 22,26 | 395K | 95 |
| 10/02/2020 | 2,62% | 0,56 | 21,95 | 21,39 | 21,39 | 22,33 | 260K | 77 |
| 07/02/2020 | 0,85% | 0,18 | 21,39 | 21,10 | 21,00 | 21,49 | 221K | 70 |
| 06/02/2020 | -1,39% | -0,30 | 21,21 | 21,99 | 21,10 | 21,99 | 494K | 166 |
| 05/02/2020 | -0,65% | -0,14 | 21,51 | 21,70 | 21,50 | 22,18 | 434K | 105 |
| 04/02/2020 | 0,93% | 0,20 | 21,65 | 21,69 | 21,40 | 21,81 | 300K | 62 |
| 03/02/2020 | 0,19% | 0,04 | 21,45 | 21,60 | 21,45 | 22,05 | 307K | 73 |
| 31/01/2020 | -4,25% | -0,95 | 21,41 | 22,22 | 21,41 | 22,22 | 370K | 129 |
| 30/01/2020 | 2,38% | 0,52 | 22,36 | 21,63 | 21,41 | 22,37 | 364K | 90 |
| 29/01/2020 | -2,93% | -0,66 | 21,84 | 23,00 | 21,72 | 23,15 | 1M | 321 |
| 28/01/2020 | -0,66% | -0,15 | 22,50 | 23,29 | 22,40 | 23,29 | 760K | 90 |
| 27/01/2020 | -1,95% | -0,45 | 22,65 | 22,97 | 22,52 | 23,08 | 321K | 85 |
| 24/01/2020 | 0,39% | 0,09 | 23,10 | 23,07 | 22,77 | 23,12 | 437K | 99 |
| 23/01/2020 | 1,50% | 0,34 | 23,01 | 22,80 | 22,40 | 23,18 | 394K | 123 |
| 22/01/2020 | -0,79% | -0,18 | 22,67 | 23,18 | 22,62 | 23,30 | 351K | 112 |
| 21/01/2020 | -4,39% | -1,05 | 22,85 | 23,80 | 22,74 | 24,14 | 626K | 192 |
| 20/01/2020 | -1,65% | -0,40 | 23,90 | 24,12 | 23,87 | 24,24 | 278K | 63 |
| 17/01/2020 | 1,50% | 0,36 | 24,30 | 24,01 | 23,92 | 24,47 | 421K | 93 |
| 16/01/2020 | 0,38% | 0,09 | 23,94 | 24,00 | 23,75 | 24,00 | 129K | 43 |
| 15/01/2020 | -1,45% | -0,35 | 23,85 | 24,22 | 23,70 | 24,22 | 636K | 209 |
| 14/01/2020 | -2,62% | -0,65 | 24,20 | 24,85 | 24,10 | 24,85 | 446K | 109 |
| 13/01/2020 | 3,54% | 0,85 | 24,85 | 24,52 | 23,91 | 24,99 | 261K | 71 |
| 10/01/2020 | -0,54% | -0,13 | 24,00 | 24,34 | 23,91 | 24,60 | 514K | 165 |
| 09/01/2020 | -1,55% | -0,38 | 24,13 | 24,60 | 24,01 | 24,60 | 489K | 143 |
| 08/01/2020 | -1,57% | -0,39 | 24,51 | 25,23 | 24,31 | 25,23 | 263K | 86 |
| 07/01/2020 | -0,40% | -0,10 | 24,90 | 25,16 | 24,90 | 25,48 | 265K | 74 |
| 06/01/2020 | -7,06% | -1,90 | 25,00 | 25,50 | 24,82 | 25,75 | 748K | 180 |
| 03/01/2020 | 1,74% | 0,46 | 26,90 | 26,20 | 25,91 | 26,90 | 3M | 538 |
| 02/01/2020 | 3,89% | 0,99 | 26,44 | 26,70 | 25,90 | 26,70 | 3M | 693 |
| 30/12/2019 | -2,12% | -0,55 | 25,45 | 27,10 | 25,45 | 27,24 | 3M | 620 |
| 27/12/2019 | -6,47% | -1,80 | 26,00 | 27,75 | 26,00 | 28,00 | 294K | 55 |
| 26/12/2019 | 15,35% | 3,70 | 27,80 | 25,66 | 25,66 | 27,80 | 452K | 134 |
| 23/12/2019 | -10,74% | -2,90 | 24,10 | 26,99 | 24,10 | 27,17 | 209K | 78 |
| 20/12/2019 | 1,31% | 0,35 | 27,00 | 26,29 | 26,29 | 27,00 | 148K | 35 |
| 19/12/2019 | 2,22% | 0,58 | 26,65 | 26,07 | 25,98 | 27,00 | 313K | 85 |
| 18/12/2019 | 5,12% | 1,27 | 26,07 | 24,64 | 24,64 | 26,24 | 594K | 162 |
| 17/12/2019 | -1,12% | -0,28 | 24,80 | 24,69 | 24,50 | 25,31 | 295K | 83 |
| 16/12/2019 | 2,79% | 0,68 | 25,08 | 24,42 | 24,01 | 25,29 | 311K | 99 |
| 13/12/2019 | - | - | 24,40 | 24,50 | 24,37 | 24,78 | 110K | 31 |
Date,Open,High,Low,Close,Volume
01-Jul-20,14.04,14.35,13.98,14.10,2296719
30-Jun-20,14.33,14.36,13.87,13.97,2742958
29-Jun-20,14.01,14.40,14.01,14.34,1249548
26-Jun-20,14.53,14.53,13.81,14.01,4051279
25-Jun-20,14.28,14.65,14.10,14.54,2126333
24-Jun-20,15.10,15.15,14.20,14.28,6888951
23-Jun-20,15.50,15.68,14.92,15.07,2649167
22-Jun-20,15.44,15.66,15.10,15.34,1690591
19-Jun-20,15.50,15.78,15.10,15.21,1731955
18-Jun-20,15.40,15.70,15.11,15.33,1446356
17-Jun-20,15.22,15.92,15.00,15.40,2328793
16-Jun-20,15.01,15.50,15.00,15.20,1747797
15-Jun-20,14.61,15.00,14.10,14.66,2198408
12-Jun-20,14.48,15.10,14.10,15.01,3750773
10-Jun-20,16.40,16.45,15.01,15.01,3748463
09-Jun-20,15.97,16.40,15.75,16.04,7445808
08-Jun-20,16.00,16.35,15.85,16.30,3969364
05-Jun-20,15.70,16.57,15.51,15.70,4742154
04-Jun-20,14.88,15.39,13.91,15.39,3816040
03-Jun-20,14.23,14.83,14.04,14.83,4681808
02-Jun-20,13.31,13.88,13.24,13.80,3006544
01-Jun-20,12.25,13.24,12.23,13.24,4383245
29-May-20,12.11,12.39,11.66,12.31,3828524
28-May-20,12.50,12.71,12.00,12.44,3170293
27-May-20,12.49,12.59,12.22,12.44,1591921
26-May-20,12.72,13.00,12.18,12.18,1974239
25-May-20,12.31,12.67,12.19,12.62,1965661
22-May-20,12.10,12.15,11.77,12.15,684013
21-May-20,11.65,12.20,11.57,12.20,2021443
20-May-20,11.56,11.78,11.31,11.55,1263546
19-May-20,11.79,11.85,11.55,11.56,1090381
18-May-20,11.59,11.80,11.26,11.79,1361783
15-May-20,11.44,11.60,11.12,11.12,616792
14-May-20,10.99,11.47,10.50,11.46,1481038
13-May-20,11.51,11.60,10.77,10.92,2597383
12-May-20,12.04,12.04,11.30,11.30,3344540
11-May-20,11.74,12.44,11.60,12.03,1408397
08-May-20,11.65,12.11,11.50,11.95,1847899
07-May-20,11.92,12.21,11.40,11.42,2366773
06-May-20,12.19,12.19,11.70,11.91,1878237
05-May-20,12.58,12.78,12.10,12.11,2012271
04-May-20,12.50,12.69,11.90,12.30,1871709
30-Apr-20,13.13,13.40,12.85,12.90,1901205
29-Apr-20,13.30,13.69,12.95,13.65,2940430
28-Apr-20,12.60,13.11,12.50,13.11,2843937
27-Apr-20,11.40,12.09,11.32,11.95,1466779
24-Apr-20,12.17,12.17,10.85,11.23,5038223
23-Apr-20,12.50,12.62,12.06,12.19,3047652
22-Apr-20,12.66,12.89,12.40,12.42,2872881
20-Apr-20,12.78,12.78,12.51,12.78,1824809
17-Apr-20,12.83,13.05,12.61,12.88,1212291
16-Apr-20,13.19,13.29,12.45,12.47,2986336
15-Apr-20,13.59,13.59,13.05,13.07,2265317
14-Apr-20,14.00,14.50,13.54,13.60,1565181
13-Apr-20,13.60,14.00,12.97,14.00,985411
09-Apr-20,13.68,14.08,13.41,13.57,1010786
08-Apr-20,13.55,13.99,13.15,13.70,478893
07-Apr-20,12.90,13.93,12.90,13.40,1566671
06-Apr-20,12.10,12.82,12.00,12.55,1245163
03-Apr-20,12.39,12.39,11.32,11.44,2324926
02-Apr-20,12.98,12.98,11.97,12.39,645543
01-Apr-20,12.55,12.91,11.90,12.00,2113754
31-Mar-20,14.19,14.19,12.70,13.12,1228939
30-Mar-20,13.35,13.70,12.87,13.51,735985
27-Mar-20,14.00,14.45,13.34,13.50,1499660
26-Mar-20,14.80,15.71,14.35,14.52,462852
25-Mar-20,13.80,15.55,13.09,14.80,635159
24-Mar-20,12.85,14.00,12.63,13.98,978765
23-Mar-20,13.04,13.04,11.29,11.79,446135
20-Mar-20,12.70,13.59,12.06,13.49,931317
19-Mar-20,12.59,13.40,11.35,12.58,639251
18-Mar-20,12.69,12.75,11.60,12.69,689397
17-Mar-20,13.17,14.09,12.40,13.02,821634
16-Mar-20,13.70,13.70,12.07,13.30,1025225
13-Mar-20,14.14,15.90,12.99,14.57,1661706
12-Mar-20,14.10,14.10,12.24,13.50,1115662
11-Mar-20,17.00,17.00,14.50,14.89,1197118
10-Mar-20,17.39,17.83,16.00,16.55,897514
09-Mar-20,18.00,18.00,15.81,16.11,1418927
06-Mar-20,18.30,18.72,17.70,18.13,1016495
05-Mar-20,18.97,19.30,18.51,18.90,418556
04-Mar-20,19.20,19.25,18.90,19.10,464453
03-Mar-20,19.51,19.63,19.00,19.00,441812
02-Mar-20,19.70,21.00,19.17,19.28,730437
28-Feb-20,19.80,19.80,18.70,19.70,617502
27-Feb-20,18.66,19.70,18.56,18.87,1602078
26-Feb-20,20.48,20.48,18.49,19.08,1595167
21-Feb-20,21.00,21.15,20.51,21.15,204168
20-Feb-20,21.20,21.20,21.12,21.15,95208
19-Feb-20,20.70,21.34,20.70,21.12,82289
18-Feb-20,20.70,20.99,20.36,20.81,168826
17-Feb-20,20.95,21.07,20.70,20.70,382143
14-Feb-20,21.21,21.30,20.80,20.80,226641
13-Feb-20,22.08,22.08,21.00,21.15,490472
12-Feb-20,21.97,22.16,21.67,22.09,74659
11-Feb-20,21.97,22.26,21.85,21.85,394899
10-Feb-20,21.39,22.33,21.39,21.95,260261
07-Feb-20,21.10,21.49,21.00,21.39,220543
06-Feb-20,21.99,21.99,21.10,21.21,493804
05-Feb-20,21.70,22.18,21.50,21.51,434444
04-Feb-20,21.69,21.81,21.40,21.65,299606
03-Feb-20,21.60,22.05,21.45,21.45,306639
31-Jan-20,22.22,22.22,21.41,21.41,369639
30-Jan-20,21.63,22.37,21.41,22.36,363971
29-Jan-20,23.00,23.15,21.72,21.84,1012063
28-Jan-20,23.29,23.29,22.40,22.50,759525
27-Jan-20,22.97,23.08,22.52,22.65,320535
24-Jan-20,23.07,23.12,22.77,23.10,436509
23-Jan-20,22.80,23.18,22.40,23.01,393882
22-Jan-20,23.18,23.30,22.62,22.67,350981
21-Jan-20,23.80,24.14,22.74,22.85,625573
20-Jan-20,24.12,24.24,23.87,23.90,277963
17-Jan-20,24.01,24.47,23.92,24.30,420792
16-Jan-20,24.00,24.00,23.75,23.94,128882
15-Jan-20,24.22,24.22,23.70,23.85,636495
14-Jan-20,24.85,24.85,24.10,24.20,445997
13-Jan-20,24.52,24.99,23.91,24.85,261337
10-Jan-20,24.34,24.60,23.91,24.00,514099
09-Jan-20,24.60,24.60,24.01,24.13,489452
08-Jan-20,25.23,25.23,24.31,24.51,262643
07-Jan-20,25.16,25.48,24.90,24.90,265217
06-Jan-20,25.50,25.75,24.82,25.00,748350
03-Jan-20,26.20,26.90,25.91,26.90,3200451
02-Jan-20,26.70,26.70,25.90,26.44,2649136
30-Dec-19,27.10,27.24,25.45,25.45,2553063
27-Dec-19,27.75,28.00,26.00,26.00,293657
26-Dec-19,25.66,27.80,25.66,27.80,452047
23-Dec-19,26.99,27.17,24.10,24.10,209041
20-Dec-19,26.29,27.00,26.29,27.00,147683
19-Dec-19,26.07,27.00,25.98,26.65,312995
18-Dec-19,24.64,26.24,24.64,26.07,594496
17-Dec-19,24.69,25.31,24.50,24.80,294881
16-Dec-19,24.42,25.29,24.01,25.08,310948
13-Dec-19,24.50,24.78,24.37,24.40,110110
*exoneração de responsabilidade