Cotação atual, histórico e gráfico do papel: SAPR3
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 |
| 20/01/2021 | -2,04% | -0,10 | 4,80 | 4,95 | 4,80 | 4,95 | 4M | 2.183 |
| 19/01/2021 | -1,21% | -0,06 | 4,90 | 4,98 | 4,90 | 5,00 | 2M | 1.083 |
| 18/01/2021 | 0,00% | 0,00 | 4,96 | 4,98 | 4,96 | 5,03 | 2M | 760 |
| 15/01/2021 | 0,20% | 0,01 | 4,96 | 4,95 | 4,91 | 5,05 | 3M | 1.338 |
| 14/01/2021 | -0,60% | -0,03 | 4,95 | 4,97 | 4,95 | 5,00 | 4M | 2.294 |
| 13/01/2021 | -0,40% | -0,02 | 4,98 | 4,98 | 4,96 | 5,02 | 2M | 919 |
| 12/01/2021 | 0,60% | 0,03 | 5,00 | 4,98 | 4,96 | 5,04 | 2M | 1.141 |
| 11/01/2021 | -0,20% | -0,01 | 4,97 | 5,03 | 4,95 | 5,07 | 4M | 1.776 |
| 08/01/2021 | 0,61% | 0,03 | 4,98 | 5,04 | 4,95 | 5,08 | 5M | 2.519 |
| 07/01/2021 | -1,20% | -0,06 | 4,95 | 5,05 | 4,95 | 5,18 | 5M | 3.182 |
| 06/01/2021 | -4,75% | -0,25 | 5,01 | 5,25 | 5,01 | 5,25 | 6M | 3.542 |
|
|
| 05/01/2021 | -6,90% | -0,39 | 5,26 | 5,24 | 4,75 | 5,31 | 13M | 5.503 |
| 04/01/2021 | -5,83% | -0,35 | 5,65 | 6,00 | 5,62 | 6,09 | 8M | 3.656 |
| 30/12/2020 | -7,83% | -0,51 | 6,00 | 6,41 | 5,77 | 6,50 | 15M | 6.456 |
| 29/12/2020 | -0,76% | -0,05 | 6,51 | 6,63 | 6,45 | 6,82 | 4M | 1.344 |
| 28/12/2020 | 7,36% | 0,45 | 6,56 | 7,00 | 6,50 | 7,00 | 11M | 3.531 |
| 23/12/2020 | 5,53% | 0,32 | 6,11 | 5,87 | 5,79 | 6,20 | 3M | 985 |
| 22/12/2020 | -0,86% | -0,05 | 5,79 | 5,84 | 5,74 | 5,85 | 580K | 294 |
| 21/12/2020 | 2,28% | 0,13 | 5,84 | 5,64 | 5,52 | 5,85 | 2M | 799 |
| 18/12/2020 | 2,51% | 0,14 | 5,71 | 5,52 | 5,52 | 5,73 | 1M | 734 |
| 17/12/2020 | 1,27% | 0,07 | 5,57 | 5,50 | 5,50 | 5,65 | 973K | 534 |
| 16/12/2020 | -0,90% | -0,05 | 5,50 | 5,55 | 5,35 | 5,59 | 2M | 1.028 |
| 15/12/2020 | -1,25% | -0,07 | 5,55 | 5,62 | 5,49 | 5,68 | 1M | 717 |
| 14/12/2020 | -0,88% | -0,05 | 5,62 | 5,61 | 5,53 | 5,79 | 972K | 634 |
| 11/12/2020 | 0,89% | 0,05 | 5,67 | 5,72 | 5,58 | 5,82 | 2M | 887 |
| 10/12/2020 | -2,09% | -0,12 | 5,62 | 5,75 | 5,53 | 5,75 | 1M | 496 |
| 09/12/2020 | 1,59% | 0,09 | 5,74 | 5,66 | 5,55 | 5,77 | 1M | 835 |
| 08/12/2020 | 0,71% | 0,04 | 5,65 | 5,62 | 5,50 | 5,65 | 906K | 491 |
| 07/12/2020 | -1,58% | -0,09 | 5,61 | 5,73 | 5,59 | 5,75 | 2M | 819 |
| 04/12/2020 | -0,52% | -0,03 | 5,70 | 5,75 | 5,55 | 5,75 | 1M | 738 |
| 03/12/2020 | 1,78% | 0,10 | 5,73 | 5,63 | 5,59 | 5,73 | 2M | 809 |
| 02/12/2020 | 2,55% | 0,14 | 5,63 | 5,49 | 5,44 | 5,70 | 2M | 1.267 |
| 01/12/2020 | 7,44% | 0,38 | 5,49 | 5,17 | 5,07 | 5,53 | 3M | 1.515 |
| 30/11/2020 | -2,48% | -0,13 | 5,11 | 5,24 | 5,10 | 5,35 | 1M | 668 |
| 27/11/2020 | 0,58% | 0,03 | 5,24 | 5,23 | 5,20 | 5,37 | 2M | 1.080 |
| 26/11/2020 | 2,96% | 0,15 | 5,21 | 5,08 | 5,06 | 5,25 | 1M | 524 |
| 25/11/2020 | -0,59% | -0,03 | 5,06 | 5,07 | 5,06 | 5,14 | 1M | 658 |
| 24/11/2020 | 0,39% | 0,02 | 5,09 | 5,05 | 5,04 | 5,15 | 1M | 517 |
| 23/11/2020 | 0,20% | 0,01 | 5,07 | 5,07 | 5,05 | 5,12 | 862K | 483 |
| 20/11/2020 | 0,60% | 0,03 | 5,06 | 5,03 | 5,03 | 5,08 | 861K | 688 |
| 19/11/2020 | 0,40% | 0,02 | 5,03 | 5,03 | 5,00 | 5,07 | 1M | 1.040 |
| 18/11/2020 | -1,18% | -0,06 | 5,01 | 5,07 | 5,00 | 5,15 | 2M | 1.493 |
| 17/11/2020 | 0,00% | 0,00 | 5,07 | 5,08 | 5,01 | 5,08 | 939K | 595 |
| 16/11/2020 | 2,01% | 0,10 | 5,07 | 5,08 | 4,98 | 5,08 | 2M | 1.115 |
| 13/11/2020 | 0,00% | 0,00 | 4,97 | 5,00 | 4,90 | 5,11 | 2M | 1.397 |
| 12/11/2020 | -4,61% | -0,24 | 4,97 | 5,28 | 4,97 | 5,28 | 3M | 1.739 |
| 11/11/2020 | -1,33% | -0,07 | 5,21 | 5,28 | 5,21 | 5,32 | 1M | 692 |
| 10/11/2020 | 0,00% | 0,00 | 5,28 | 5,28 | 5,21 | 5,35 | 1M | 632 |
| 09/11/2020 | 0,76% | 0,04 | 5,28 | 5,31 | 5,26 | 5,38 | 2M | 1.381 |
| 06/11/2020 | 0,00% | 0,00 | 5,24 | 5,22 | 5,15 | 5,24 | 866K | 579 |
| 05/11/2020 | 4,80% | 0,24 | 5,24 | 5,08 | 5,05 | 5,25 | 2M | 1.074 |
| 04/11/2020 | 2,67% | 0,13 | 5,00 | 4,92 | 4,88 | 5,06 | 2M | 1.335 |
| 03/11/2020 | 1,88% | 0,09 | 4,87 | 4,89 | 4,77 | 4,99 | 2M | 1.533 |
| 30/10/2020 | -2,25% | -0,11 | 4,78 | 4,87 | 4,74 | 4,88 | 2M | 1.515 |
| 29/10/2020 | 0,82% | 0,04 | 4,89 | 4,85 | 4,76 | 4,95 | 2M | 1.554 |
| 28/10/2020 | -5,27% | -0,27 | 4,85 | 5,10 | 4,82 | 5,12 | 5M | 3.028 |
| 27/10/2020 | -1,54% | -0,08 | 5,12 | 5,20 | 5,12 | 5,27 | 1M | 816 |
| 26/10/2020 | 1,17% | 0,06 | 5,20 | 5,15 | 5,12 | 5,22 | 1M | 617 |
| 23/10/2020 | 0,59% | 0,03 | 5,14 | 5,15 | 5,10 | 5,21 | 1M | 734 |
| 22/10/2020 | 0,59% | 0,03 | 5,11 | 5,07 | 5,04 | 5,15 | 2M | 1.062 |
| 21/10/2020 | -0,97% | -0,05 | 5,08 | 5,15 | 5,07 | 5,18 | 2M | 1.728 |
| 20/10/2020 | 0,00% | 0,00 | 5,13 | 5,18 | 5,10 | 5,20 | 1M | 909 |
| 19/10/2020 | -1,16% | -0,06 | 5,13 | 5,19 | 5,12 | 5,23 | 2M | 1.400 |
| 16/10/2020 | -1,52% | -0,08 | 5,19 | 5,28 | 5,16 | 5,28 | 877K | 717 |
| 15/10/2020 | -1,50% | -0,08 | 5,27 | 5,30 | 5,14 | 5,31 | 2M | 1.268 |
| 14/10/2020 | 2,29% | 0,12 | 5,35 | 5,26 | 5,25 | 5,39 | 2M | 1.356 |
| 13/10/2020 | 0,77% | 0,04 | 5,23 | 5,21 | 5,13 | 5,32 | 3M | 2.202 |
| 09/10/2020 | 0,97% | 0,05 | 5,19 | 5,15 | 5,10 | 5,26 | 881K | 614 |
| 08/10/2020 | -0,19% | -0,01 | 5,14 | 5,15 | 5,10 | 5,22 | 3M | 1.897 |
| 07/10/2020 | 0,39% | 0,02 | 5,15 | 5,15 | 5,09 | 5,19 | 2M | 1.462 |
| 06/10/2020 | 0,59% | 0,03 | 5,13 | 5,14 | 5,07 | 5,23 | 2M | 1.223 |
| 05/10/2020 | 0,00% | 0,00 | 5,10 | 5,12 | 5,07 | 5,19 | 2M | 1.068 |
| 02/10/2020 | -1,54% | -0,08 | 5,10 | 5,18 | 5,08 | 5,23 | 2M | 1.303 |
| 01/10/2020 | -0,38% | -0,02 | 5,18 | 5,26 | 5,13 | 5,26 | 1M | 1.101 |
| 30/09/2020 | -1,14% | -0,06 | 5,20 | 5,25 | 5,12 | 5,46 | 2M | 1.247 |
| 29/09/2020 | -0,57% | -0,03 | 5,26 | 5,35 | 5,18 | 5,43 | 2M | 1.147 |
| 28/09/2020 | -3,29% | -0,18 | 5,29 | 5,50 | 5,29 | 5,59 | 1M | 957 |
| 25/09/2020 | -1,44% | -0,08 | 5,47 | 5,54 | 5,40 | 5,54 | 702K | 456 |
| 24/09/2020 | 1,65% | 0,09 | 5,55 | 5,49 | 5,49 | 5,58 | 785K | 476 |
| 23/09/2020 | -0,36% | -0,02 | 5,46 | 5,49 | 5,46 | 5,57 | 665K | 425 |
| 22/09/2020 | 0,55% | 0,03 | 5,48 | 5,58 | 5,45 | 5,58 | 894K | 600 |
| 21/09/2020 | -0,91% | -0,05 | 5,45 | 5,40 | 5,36 | 5,54 | 928K | 734 |
| 18/09/2020 | -2,48% | -0,14 | 5,50 | 5,64 | 5,45 | 5,66 | 1M | 745 |
| 17/09/2020 | 0,18% | 0,01 | 5,64 | 5,62 | 5,51 | 5,65 | 682K | 501 |
| 16/09/2020 | 1,44% | 0,08 | 5,63 | 5,56 | 5,53 | 5,66 | 666K | 457 |
| 15/09/2020 | -1,77% | -0,10 | 5,55 | 5,68 | 5,52 | 5,76 | 857K | 591 |
| 14/09/2020 | 0,89% | 0,05 | 5,65 | 5,79 | 5,64 | 5,79 | 680K | 448 |
| 11/09/2020 | -3,28% | -0,19 | 5,60 | 5,79 | 5,59 | 5,80 | 1M | 951 |
| 10/09/2020 | -1,36% | -0,08 | 5,79 | 5,87 | 5,69 | 5,87 | 1M | 752 |
| 09/09/2020 | 1,38% | 0,08 | 5,87 | 5,78 | 5,76 | 5,93 | 1M | 835 |
| 08/09/2020 | 1,58% | 0,09 | 5,79 | 5,70 | 5,64 | 5,85 | 1M | 901 |
| 04/09/2020 | 0,18% | 0,01 | 5,70 | 5,73 | 5,63 | 5,79 | 1M | 637 |
| 03/09/2020 | -1,73% | -0,10 | 5,69 | 5,80 | 5,67 | 5,82 | 1M | 896 |
| 02/09/2020 | 3,39% | 0,19 | 5,79 | 5,61 | 5,52 | 5,79 | 1M | 579 |
| 01/09/2020 | 1,27% | 0,07 | 5,60 | 5,68 | 5,52 | 5,69 | 1M | 750 |
| 31/08/2020 | -2,64% | -0,15 | 5,53 | 5,70 | 5,51 | 5,70 | 1M | 824 |
| 28/08/2020 | 1,61% | 0,09 | 5,68 | 5,60 | 5,56 | 5,70 | 1M | 617 |
| 27/08/2020 | -2,78% | -0,16 | 5,59 | 5,74 | 5,47 | 5,74 | 2M | 1.312 |
| 26/08/2020 | -0,52% | -0,03 | 5,75 | 5,78 | 5,69 | 5,89 | 3M | 1.599 |
| 25/08/2020 | 5,86% | 0,32 | 5,78 | 5,49 | 5,46 | 5,88 | 2M | 1.290 |
| 24/08/2020 | -0,91% | -0,05 | 5,46 | 5,56 | 5,30 | 5,56 | 4M | 2.667 |
| 21/08/2020 | 1,47% | 0,08 | 5,51 | 5,43 | 5,37 | 5,51 | 2M | 1.395 |
| 20/08/2020 | -1,45% | -0,08 | 5,43 | 5,51 | 5,36 | 5,51 | 2M | 1.815 |
| 19/08/2020 | -4,01% | -0,23 | 5,51 | 5,82 | 5,35 | 5,82 | 4M | 2.479 |
| 18/08/2020 | -1,03% | -0,06 | 5,74 | 5,70 | 5,56 | 5,83 | 2M | 1.792 |
| 17/08/2020 | -1,69% | -0,10 | 5,80 | 5,93 | 5,57 | 5,93 | 2M | 2.003 |
| 14/08/2020 | 1,72% | 0,10 | 5,90 | 5,80 | 5,76 | 5,92 | 2M | 1.224 |
| 13/08/2020 | -3,49% | -0,21 | 5,80 | 6,07 | 5,76 | 6,10 | 3M | 2.308 |
| 12/08/2020 | -3,22% | -0,20 | 6,01 | 6,20 | 5,97 | 6,20 | 2M | 1.448 |
| 11/08/2020 | -1,11% | -0,07 | 6,21 | 6,28 | 6,11 | 6,32 | 2M | 995 |
| 10/08/2020 | -0,79% | -0,05 | 6,28 | 6,40 | 6,18 | 6,48 | 1M | 610 |
| 07/08/2020 | 1,28% | 0,08 | 6,33 | 6,24 | 6,18 | 6,35 | 850K | 538 |
| 06/08/2020 | 1,46% | 0,09 | 6,25 | 6,24 | 6,17 | 6,30 | 1M | 710 |
| 05/08/2020 | -2,22% | -0,14 | 6,16 | 6,31 | 6,08 | 6,47 | 2M | 1.205 |
| 04/08/2020 | -0,32% | -0,02 | 6,30 | 6,23 | 6,21 | 6,54 | 2M | 746 |
| 03/08/2020 | 1,12% | 0,07 | 6,32 | 6,30 | 6,27 | 6,55 | 2M | 1.148 |
| 31/07/2020 | 2,29% | 0,14 | 6,25 | 6,17 | 6,10 | 6,41 | 3M | 1.309 |
| 30/07/2020 | 1,16% | 0,07 | 6,11 | 6,05 | 6,03 | 6,16 | 1M | 728 |
| 29/07/2020 | -0,49% | -0,03 | 6,04 | 6,10 | 6,00 | 6,17 | 2M | 917 |
| 28/07/2020 | -0,98% | -0,06 | 6,07 | 6,20 | 6,07 | 6,32 | 2M | 1.221 |
| 27/07/2020 | -2,08% | -0,13 | 6,13 | 6,26 | 6,10 | 6,41 | 2M | 1.176 |
| 24/07/2020 | -2,19% | -0,14 | 6,26 | 6,30 | 6,15 | 6,40 | 1M | 885 |
| 23/07/2020 | -4,05% | -0,27 | 6,40 | 6,67 | 6,40 | 6,69 | 2M | 921 |
| 22/07/2020 | -0,30% | -0,02 | 6,67 | 6,70 | 6,61 | 6,73 | 1M | 554 |
| 21/07/2020 | 0,45% | 0,03 | 6,69 | 6,70 | 6,60 | 6,70 | 3M | 1.068 |
| 20/07/2020 | -0,89% | -0,06 | 6,66 | 6,70 | 6,60 | 6,72 | 2M | 870 |
| 17/07/2020 | 0,00% | 0,00 | 6,72 | 6,74 | 6,63 | 6,76 | 2M | 1.063 |
| 16/07/2020 | -3,17% | -0,22 | 6,72 | 6,78 | 6,62 | 6,89 | 3M | 1.642 |
| 15/07/2020 | 10,16% | 0,64 | 6,94 | 6,33 | 6,33 | 7,00 | 4M | 2.325 |
| 14/07/2020 | -1,56% | -0,10 | 6,30 | 6,40 | 6,23 | 6,50 | 2M | 889 |
| 13/07/2020 | -3,03% | -0,20 | 6,40 | 6,60 | 6,40 | 6,67 | 2M | 1.334 |
| 10/07/2020 | -0,30% | -0,02 | 6,60 | 6,66 | 6,53 | 6,69 | 1M | 628 |
| 09/07/2020 | -0,60% | -0,04 | 6,62 | 6,68 | 6,51 | 6,70 | 1M | 1.213 |
| 08/07/2020 | - | - | 6,66 | 6,72 | 6,64 | 6,75 | 2M | 949 |
Date,Open,High,Low,Close,Volume
20-Jan-21,4.95,4.95,4.80,4.80,3628357
19-Jan-21,4.98,5.00,4.90,4.90,1836433
18-Jan-21,4.98,5.03,4.96,4.96,1774606
15-Jan-21,4.95,5.05,4.91,4.96,3177500
14-Jan-21,4.97,5.00,4.95,4.95,4017410
13-Jan-21,4.98,5.02,4.96,4.98,1849764
12-Jan-21,4.98,5.04,4.96,5.00,2088919
11-Jan-21,5.03,5.07,4.95,4.97,3597744
08-Jan-21,5.04,5.08,4.95,4.98,4913595
07-Jan-21,5.05,5.18,4.95,4.95,5123576
06-Jan-21,5.25,5.25,5.01,5.01,6162360
05-Jan-21,5.24,5.31,4.75,5.26,13263946
04-Jan-21,6.00,6.09,5.62,5.65,8264488
30-Dec-20,6.41,6.50,5.77,6.00,15266710
29-Dec-20,6.63,6.82,6.45,6.51,3770038
28-Dec-20,7.00,7.00,6.50,6.56,11406209
23-Dec-20,5.87,6.20,5.79,6.11,2502277
22-Dec-20,5.84,5.85,5.74,5.79,580080
21-Dec-20,5.64,5.85,5.52,5.84,1533476
18-Dec-20,5.52,5.73,5.52,5.71,1020933
17-Dec-20,5.50,5.65,5.50,5.57,973404
16-Dec-20,5.55,5.59,5.35,5.50,1506207
15-Dec-20,5.62,5.68,5.49,5.55,1095084
14-Dec-20,5.61,5.79,5.53,5.62,971756
11-Dec-20,5.72,5.82,5.58,5.67,1648811
10-Dec-20,5.75,5.75,5.53,5.62,1101677
09-Dec-20,5.66,5.77,5.55,5.74,1465294
08-Dec-20,5.62,5.65,5.50,5.65,905998
07-Dec-20,5.73,5.75,5.59,5.61,1966795
04-Dec-20,5.75,5.75,5.55,5.70,1478390
03-Dec-20,5.63,5.73,5.59,5.73,1684970
02-Dec-20,5.49,5.70,5.44,5.63,2069689
01-Dec-20,5.17,5.53,5.07,5.49,2608068
30-Nov-20,5.24,5.35,5.10,5.11,1079025
27-Nov-20,5.23,5.37,5.20,5.24,1919712
26-Nov-20,5.08,5.25,5.06,5.21,1151267
25-Nov-20,5.07,5.14,5.06,5.06,1301255
24-Nov-20,5.05,5.15,5.04,5.09,1112811
23-Nov-20,5.07,5.12,5.05,5.07,861884
20-Nov-20,5.03,5.08,5.03,5.06,860702
19-Nov-20,5.03,5.07,5.00,5.03,1486126
18-Nov-20,5.07,5.15,5.00,5.01,1615502
17-Nov-20,5.08,5.08,5.01,5.07,938977
16-Nov-20,5.08,5.08,4.98,5.07,1739017
13-Nov-20,5.00,5.11,4.90,4.97,2116876
12-Nov-20,5.28,5.28,4.97,4.97,2520741
11-Nov-20,5.28,5.32,5.21,5.21,1051602
10-Nov-20,5.28,5.35,5.21,5.28,1062872
09-Nov-20,5.31,5.38,5.26,5.28,1919622
06-Nov-20,5.22,5.24,5.15,5.24,866017
05-Nov-20,5.08,5.25,5.05,5.24,1524468
04-Nov-20,4.92,5.06,4.88,5.00,1629308
03-Nov-20,4.89,4.99,4.77,4.87,2139377
30-Oct-20,4.87,4.88,4.74,4.78,2136202
29-Oct-20,4.85,4.95,4.76,4.89,2222641
28-Oct-20,5.10,5.12,4.82,4.85,4614450
27-Oct-20,5.20,5.27,5.12,5.12,1074220
26-Oct-20,5.15,5.22,5.12,5.20,1004882
23-Oct-20,5.15,5.21,5.10,5.14,1307042
22-Oct-20,5.07,5.15,5.04,5.11,1636218
21-Oct-20,5.15,5.18,5.07,5.08,2341107
20-Oct-20,5.18,5.20,5.10,5.13,1281906
19-Oct-20,5.19,5.23,5.12,5.13,2000374
16-Oct-20,5.28,5.28,5.16,5.19,876504
15-Oct-20,5.30,5.31,5.14,5.27,1764862
14-Oct-20,5.26,5.39,5.25,5.35,1515639
13-Oct-20,5.21,5.32,5.13,5.23,2911133
09-Oct-20,5.15,5.26,5.10,5.19,880837
08-Oct-20,5.15,5.22,5.10,5.14,2752410
07-Oct-20,5.15,5.19,5.09,5.15,2246934
06-Oct-20,5.14,5.23,5.07,5.13,1825196
05-Oct-20,5.12,5.19,5.07,5.10,1776830
02-Oct-20,5.18,5.23,5.08,5.10,1720659
01-Oct-20,5.26,5.26,5.13,5.18,1429401
30-Sep-20,5.25,5.46,5.12,5.20,1776814
29-Sep-20,5.35,5.43,5.18,5.26,1633431
28-Sep-20,5.50,5.59,5.29,5.29,1342182
25-Sep-20,5.54,5.54,5.40,5.47,701680
24-Sep-20,5.49,5.58,5.49,5.55,784621
23-Sep-20,5.49,5.57,5.46,5.46,665114
22-Sep-20,5.58,5.58,5.45,5.48,894445
21-Sep-20,5.40,5.54,5.36,5.45,928327
18-Sep-20,5.64,5.66,5.45,5.50,1118919
17-Sep-20,5.62,5.65,5.51,5.64,681817
16-Sep-20,5.56,5.66,5.53,5.63,665712
15-Sep-20,5.68,5.76,5.52,5.55,857430
14-Sep-20,5.79,5.79,5.64,5.65,679875
11-Sep-20,5.79,5.80,5.59,5.60,1432833
10-Sep-20,5.87,5.87,5.69,5.79,1026487
09-Sep-20,5.78,5.93,5.76,5.87,1153682
08-Sep-20,5.70,5.85,5.64,5.79,1497916
04-Sep-20,5.73,5.79,5.63,5.70,1060156
03-Sep-20,5.80,5.82,5.67,5.69,1394673
02-Sep-20,5.61,5.79,5.52,5.79,1173508
01-Sep-20,5.68,5.69,5.52,5.60,1485800
31-Aug-20,5.70,5.70,5.51,5.53,1249563
28-Aug-20,5.60,5.70,5.56,5.68,1123791
27-Aug-20,5.74,5.74,5.47,5.59,2120979
26-Aug-20,5.78,5.89,5.69,5.75,2502641
25-Aug-20,5.49,5.88,5.46,5.78,2169098
24-Aug-20,5.56,5.56,5.30,5.46,3918989
21-Aug-20,5.43,5.51,5.37,5.51,2255649
20-Aug-20,5.51,5.51,5.36,5.43,2280793
19-Aug-20,5.82,5.82,5.35,5.51,3527062
18-Aug-20,5.70,5.83,5.56,5.74,2346485
17-Aug-20,5.93,5.93,5.57,5.80,2451658
14-Aug-20,5.80,5.92,5.76,5.90,1533558
13-Aug-20,6.07,6.10,5.76,5.80,3385775
12-Aug-20,6.20,6.20,5.97,6.01,2105003
11-Aug-20,6.28,6.32,6.11,6.21,1615671
10-Aug-20,6.40,6.48,6.18,6.28,1011931
07-Aug-20,6.24,6.35,6.18,6.33,849673
06-Aug-20,6.24,6.30,6.17,6.25,1264484
05-Aug-20,6.31,6.47,6.08,6.16,1950725
04-Aug-20,6.23,6.54,6.21,6.30,1530100
03-Aug-20,6.30,6.55,6.27,6.32,2481532
31-Jul-20,6.17,6.41,6.10,6.25,2558613
30-Jul-20,6.05,6.16,6.03,6.11,1350981
29-Jul-20,6.10,6.17,6.00,6.04,1616379
28-Jul-20,6.20,6.32,6.07,6.07,1816956
27-Jul-20,6.26,6.41,6.10,6.13,1829206
24-Jul-20,6.30,6.40,6.15,6.26,1446193
23-Jul-20,6.67,6.69,6.40,6.40,1569505
22-Jul-20,6.70,6.73,6.61,6.67,1214433
21-Jul-20,6.70,6.70,6.60,6.69,2578690
20-Jul-20,6.70,6.72,6.60,6.66,1665016
17-Jul-20,6.74,6.76,6.63,6.72,1983510
16-Jul-20,6.78,6.89,6.62,6.72,3157622
15-Jul-20,6.33,7.00,6.33,6.94,4134262
14-Jul-20,6.40,6.50,6.23,6.30,1500850
13-Jul-20,6.60,6.67,6.40,6.40,2457986
10-Jul-20,6.66,6.69,6.53,6.60,1125782
09-Jul-20,6.68,6.70,6.51,6.62,1475453
08-Jul-20,6.72,6.75,6.64,6.66,1843437
*exoneração de responsabilidade e termos de uso