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 |
| 08/07/2020 | 0,45% | 0,03 | 6,66 | 6,72 | 6,64 | 6,75 | 2M | 949 |
| 07/07/2020 | -1,19% | -0,08 | 6,63 | 6,70 | 6,52 | 6,75 | 2M | 1.476 |
| 06/07/2020 | 1,05% | 0,07 | 6,71 | 6,70 | 6,60 | 6,75 | 2M | 1.003 |
| 03/07/2020 | 0,76% | 0,05 | 6,64 | 6,60 | 6,53 | 6,68 | 889K | 517 |
| 02/07/2020 | -0,15% | -0,01 | 6,59 | 6,60 | 6,50 | 6,73 | 2M | 1.063 |
| 01/07/2020 | -0,15% | -0,01 | 6,60 | 6,60 | 6,49 | 6,77 | 3M | 1.667 |
| 30/06/2020 | 1,23% | 0,08 | 6,61 | 6,53 | 6,50 | 6,89 | 2M | 1.191 |
| 29/06/2020 | 0,00% | 0,00 | 6,53 | 6,70 | 6,46 | 6,79 | 3M | 2.311 |
| 26/06/2020 | -6,18% | -0,43 | 6,53 | 7,14 | 6,50 | 7,14 | 4M | 2.567 |
| 25/06/2020 | 3,11% | 0,21 | 6,96 | 7,08 | 6,85 | 7,20 | 4M | 1.953 |
| 24/06/2020 | -4,26% | -0,30 | 6,75 | 7,15 | 6,75 | 7,28 | 4M | 2.533 |
|
|
| 23/06/2020 | -1,54% | -0,11 | 7,05 | 7,40 | 7,00 | 7,44 | 4M | 2.941 |
| 22/06/2020 | -2,72% | -0,20 | 7,16 | 7,39 | 7,06 | 7,59 | 5M | 2.470 |
| 19/06/2020 | 2,94% | 0,21 | 7,36 | 7,35 | 7,16 | 7,49 | 2M | 1.444 |
| 18/06/2020 | -0,83% | -0,06 | 7,15 | 7,35 | 7,10 | 7,40 | 1M | 664 |
| 17/06/2020 | 0,42% | 0,03 | 7,21 | 7,20 | 7,10 | 7,27 | 782K | 390 |
| 16/06/2020 | 0,00% | 0,00 | 7,18 | 7,29 | 6,92 | 7,42 | 1M | 696 |
| 15/06/2020 | 2,72% | 0,19 | 7,18 | 6,96 | 6,65 | 7,20 | 2M | 851 |
| 12/06/2020 | 2,34% | 0,16 | 6,99 | 6,41 | 6,41 | 6,99 | 820K | 525 |
| 10/06/2020 | -1,87% | -0,13 | 6,83 | 7,00 | 6,81 | 7,00 | 863K | 589 |
| 09/06/2020 | -0,43% | -0,03 | 6,96 | 6,91 | 6,61 | 6,96 | 913K | 451 |
| 08/06/2020 | 2,79% | 0,19 | 6,99 | 7,10 | 6,88 | 7,20 | 2M | 1.205 |
| 05/06/2020 | -3,00% | -0,21 | 6,80 | 7,05 | 6,75 | 7,29 | 2M | 913 |
| 04/06/2020 | 1,01% | 0,07 | 7,01 | 6,98 | 6,98 | 7,65 | 2M | 971 |
| 03/06/2020 | 7,93% | 0,51 | 6,94 | 6,50 | 6,50 | 6,99 | 2M | 1.147 |
| 02/06/2020 | 5,24% | 0,32 | 6,43 | 6,40 | 6,31 | 6,49 | 981K | 676 |
| 01/06/2020 | 4,98% | 0,29 | 6,11 | 5,99 | 5,90 | 6,37 | 2M | 1.342 |
| 29/05/2020 | 0,34% | 0,02 | 5,82 | 5,99 | 5,82 | 6,00 | 700K | 348 |
| 28/05/2020 | -2,19% | -0,13 | 5,80 | 5,85 | 5,79 | 6,05 | 811K | 423 |
| 27/05/2020 | 5,70% | 0,32 | 5,93 | 5,61 | 5,61 | 5,99 | 1M | 835 |
| 26/05/2020 | 1,45% | 0,08 | 5,61 | 5,61 | 5,61 | 5,98 | 907K | 558 |
| 25/05/2020 | 7,59% | 0,39 | 5,53 | 5,20 | 5,09 | 5,53 | 1M | 663 |
| 22/05/2020 | 0,98% | 0,05 | 5,14 | 5,10 | 4,97 | 5,15 | 360K | 283 |
| 21/05/2020 | 3,88% | 0,19 | 5,09 | 4,95 | 4,90 | 5,09 | 587K | 332 |
| 20/05/2020 | 2,08% | 0,10 | 4,90 | 4,90 | 4,62 | 4,99 | 857K | 802 |
| 19/05/2020 | -1,03% | -0,05 | 4,80 | 4,99 | 4,74 | 5,03 | 612K | 428 |
| 18/05/2020 | -2,02% | -0,10 | 4,85 | 4,96 | 4,79 | 5,02 | 955K | 972 |
| 15/05/2020 | 5,32% | 0,25 | 4,95 | 4,90 | 4,62 | 4,95 | 283K | 253 |
| 14/05/2020 | -0,21% | -0,01 | 4,70 | 4,71 | 4,55 | 4,80 | 468K | 351 |
| 13/05/2020 | -5,04% | -0,25 | 4,71 | 5,04 | 4,67 | 5,06 | 1M | 1.222 |
| 12/05/2020 | -3,50% | -0,18 | 4,96 | 5,15 | 4,91 | 5,30 | 543K | 571 |
| 11/05/2020 | -2,10% | -0,11 | 5,14 | 5,32 | 5,01 | 5,35 | 820K | 815 |
| 08/05/2020 | 0,57% | 0,03 | 5,25 | 5,32 | 5,20 | 5,68 | 841K | 626 |
| 07/05/2020 | -2,43% | -0,13 | 5,22 | 5,40 | 5,22 | 5,60 | 447K | 300 |
| 06/05/2020 | -4,46% | -0,25 | 5,35 | 5,31 | 5,31 | 5,59 | 367K | 239 |
| 05/05/2020 | -0,88% | -0,05 | 5,60 | 5,60 | 5,26 | 5,77 | 905K | 548 |
| 04/05/2020 | 9,92% | 0,51 | 5,65 | 5,20 | 5,00 | 5,65 | 2M | 1.080 |
| 30/04/2020 | -6,88% | -0,38 | 5,14 | 5,52 | 5,14 | 5,52 | 415K | 330 |
| 29/04/2020 | 1,85% | 0,10 | 5,52 | 5,48 | 5,35 | 5,68 | 465K | 366 |
| 28/04/2020 | 4,23% | 0,22 | 5,42 | 5,30 | 5,30 | 5,44 | 456K | 417 |
| 27/04/2020 | 6,34% | 0,31 | 5,20 | 4,95 | 4,95 | 5,20 | 554K | 444 |
| 24/04/2020 | -5,96% | -0,31 | 4,89 | 5,10 | 4,80 | 5,20 | 1M | 1.164 |
| 23/04/2020 | 0,00% | 0,00 | 5,20 | 5,44 | 5,20 | 5,50 | 512K | 531 |
| 22/04/2020 | 2,97% | 0,15 | 5,20 | 5,05 | 5,05 | 5,45 | 862K | 801 |
| 20/04/2020 | 1,00% | 0,05 | 5,05 | 5,10 | 4,96 | 5,11 | 376K | 321 |
| 17/04/2020 | -0,99% | -0,05 | 5,00 | 5,35 | 5,00 | 5,35 | 745K | 662 |
| 16/04/2020 | -2,51% | -0,13 | 5,05 | 5,37 | 5,05 | 5,37 | 452K | 352 |
| 15/04/2020 | -2,26% | -0,12 | 5,18 | 5,10 | 5,03 | 5,35 | 653K | 696 |
| 14/04/2020 | 0,95% | 0,05 | 5,30 | 5,28 | 5,23 | 5,50 | 624K | 421 |
| 13/04/2020 | 2,34% | 0,12 | 5,25 | 5,35 | 5,00 | 5,35 | 651K | 586 |
| 09/04/2020 | -0,39% | -0,02 | 5,13 | 5,15 | 4,92 | 5,26 | 1M | 727 |
| 08/04/2020 | 6,85% | 0,33 | 5,15 | 4,95 | 4,71 | 5,15 | 661K | 556 |
| 07/04/2020 | 10,55% | 0,46 | 4,82 | 4,61 | 4,61 | 4,96 | 1M | 828 |
| 06/04/2020 | 3,81% | 0,16 | 4,36 | 4,60 | 4,36 | 4,82 | 1M | 767 |
| 03/04/2020 | -6,67% | -0,30 | 4,20 | 4,55 | 4,15 | 4,57 | 1M | 1.138 |
| 02/04/2020 | -7,02% | -0,34 | 4,50 | 4,90 | 4,50 | 4,99 | 1M | 1.149 |
| 01/04/2020 | -0,21% | -0,01 | 4,84 | 4,90 | 4,56 | 4,95 | 559K | 518 |
| 31/03/2020 | -3,58% | -0,18 | 4,85 | 5,37 | 4,76 | 5,38 | 1M | 1.195 |
| 30/03/2020 | -65,50% | -9,55 | 5,03 | 5,60 | 4,95 | 5,80 | 2M | 1.393 |
| 27/03/2020 | 5,27% | 0,73 | 14,58 | 13,86 | 12,93 | 14,93 | 998K | 356 |
| 26/03/2020 | 10,80% | 1,35 | 13,85 | 12,50 | 12,35 | 14,50 | 1M | 532 |
| 25/03/2020 | 2,29% | 0,28 | 12,50 | 12,45 | 12,08 | 12,67 | 2M | 1.096 |
| 24/03/2020 | -1,37% | -0,17 | 12,22 | 12,90 | 12,21 | 13,08 | 1M | 749 |
| 23/03/2020 | -6,14% | -0,81 | 12,39 | 13,26 | 11,01 | 13,97 | 1M | 926 |
| 20/03/2020 | 1,07% | 0,14 | 13,20 | 15,06 | 13,20 | 15,06 | 1M | 486 |
| 19/03/2020 | 4,40% | 0,55 | 13,06 | 12,44 | 12,15 | 14,26 | 1M | 710 |
| 18/03/2020 | -21,32% | -3,39 | 12,51 | 15,60 | 12,51 | 16,01 | 3M | 1.292 |
| 17/03/2020 | 3,18% | 0,49 | 15,90 | 16,00 | 15,31 | 16,64 | 862K | 405 |
| 16/03/2020 | -11,59% | -2,02 | 15,41 | 16,64 | 15,40 | 16,78 | 1M | 475 |
| 13/03/2020 | 4,37% | 0,73 | 17,43 | 18,00 | 16,47 | 18,00 | 1M | 395 |
| 12/03/2020 | -9,49% | -1,75 | 16,70 | 17,00 | 15,12 | 17,07 | 1M | 548 |
| 11/03/2020 | -7,24% | -1,44 | 18,45 | 18,73 | 17,71 | 19,99 | 818K | 277 |
| 10/03/2020 | 10,50% | 1,89 | 19,89 | 18,50 | 18,50 | 19,90 | 858K | 277 |
| 09/03/2020 | -15,81% | -3,38 | 18,00 | 19,99 | 17,61 | 19,99 | 2M | 647 |
| 06/03/2020 | -3,21% | -0,71 | 21,38 | 21,78 | 20,20 | 22,00 | 707K | 215 |
| 05/03/2020 | -0,50% | -0,11 | 22,09 | 22,90 | 21,40 | 22,90 | 1M | 498 |
| 04/03/2020 | 1,65% | 0,36 | 22,20 | 21,79 | 21,58 | 23,00 | 2M | 461 |
| 03/03/2020 | 2,87% | 0,61 | 21,84 | 21,23 | 21,18 | 22,05 | 976K | 326 |
| 02/03/2020 | 2,46% | 0,51 | 21,23 | 21,04 | 21,04 | 21,99 | 546K | 182 |
| 28/02/2020 | -2,95% | -0,63 | 20,72 | 20,90 | 19,74 | 21,40 | 1M | 461 |
| 27/02/2020 | -3,57% | -0,79 | 21,35 | 22,00 | 21,05 | 23,15 | 531K | 185 |
| 26/02/2020 | -7,67% | -1,84 | 22,14 | 22,10 | 21,00 | 23,30 | 1M | 472 |
| 21/02/2020 | 4,31% | 0,99 | 23,98 | 22,98 | 22,08 | 23,98 | 758K | 236 |
| 20/02/2020 | -0,04% | -0,01 | 22,99 | 23,00 | 22,75 | 23,19 | 564K | 188 |
| 19/02/2020 | 6,73% | 1,45 | 23,00 | 22,05 | 21,77 | 23,00 | 1M | 405 |
| 18/02/2020 | -2,05% | -0,45 | 21,55 | 21,96 | 21,55 | 22,15 | 461K | 169 |
| 17/02/2020 | 1,15% | 0,25 | 22,00 | 21,46 | 21,41 | 22,00 | 404K | 123 |
| 14/02/2020 | -0,46% | -0,10 | 21,75 | 21,76 | 21,53 | 21,98 | 587K | 186 |
| 13/02/2020 | 2,68% | 0,57 | 21,85 | 21,06 | 20,67 | 21,87 | 872K | 339 |
| 12/02/2020 | 0,38% | 0,08 | 21,28 | 21,49 | 21,10 | 21,99 | 482K | 151 |
| 11/02/2020 | 0,95% | 0,20 | 21,20 | 20,65 | 20,58 | 22,70 | 608K | 165 |
| 10/02/2020 | -5,79% | -1,29 | 21,00 | 22,35 | 20,83 | 22,67 | 1M | 350 |
| 07/02/2020 | 8,68% | 1,78 | 22,29 | 21,02 | 20,90 | 22,42 | 2M | 661 |
| 06/02/2020 | -2,89% | -0,61 | 20,51 | 21,63 | 20,48 | 21,64 | 763K | 228 |
| 05/02/2020 | -4,00% | -0,88 | 21,12 | 22,06 | 21,12 | 22,28 | 1M | 364 |
| 04/02/2020 | 1,34% | 0,29 | 22,00 | 21,96 | 21,78 | 22,14 | 257K | 93 |
| 03/02/2020 | -1,32% | -0,29 | 21,71 | 22,00 | 21,04 | 22,31 | 933K | 243 |
| 31/01/2020 | -0,18% | -0,04 | 22,00 | 21,70 | 20,80 | 22,00 | 633K | 229 |
| 30/01/2020 | -1,61% | -0,36 | 22,04 | 22,40 | 21,16 | 22,74 | 932K | 311 |
| 29/01/2020 | -1,10% | -0,25 | 22,40 | 23,16 | 22,40 | 23,35 | 561K | 173 |
| 28/01/2020 | -2,45% | -0,57 | 22,65 | 23,38 | 22,43 | 23,47 | 1M | 320 |
| 27/01/2020 | -3,29% | -0,79 | 23,22 | 23,98 | 23,22 | 24,40 | 1M | 264 |
| 24/01/2020 | 3,58% | 0,83 | 24,01 | 24,01 | 23,80 | 24,48 | 1M | 249 |
| 23/01/2020 | 1,89% | 0,43 | 23,18 | 23,43 | 23,00 | 23,99 | 1M | 363 |
| 22/01/2020 | -2,99% | -0,70 | 22,75 | 23,09 | 22,63 | 23,51 | 1M | 355 |
| 21/01/2020 | 4,78% | 1,07 | 23,45 | 22,38 | 22,38 | 23,45 | 2M | 447 |
| 20/01/2020 | 0,58% | 0,13 | 22,38 | 22,24 | 21,95 | 22,62 | 570K | 141 |
| 17/01/2020 | 3,25% | 0,70 | 22,25 | 21,48 | 21,21 | 22,68 | 1M | 438 |
| 16/01/2020 | 0,75% | 0,16 | 21,55 | 21,40 | 20,99 | 21,60 | 1M | 324 |
| 15/01/2020 | 3,83% | 0,79 | 21,39 | 20,92 | 20,70 | 21,39 | 1M | 384 |
| 14/01/2020 | -1,81% | -0,38 | 20,60 | 20,69 | 20,29 | 20,96 | 556K | 212 |
| 13/01/2020 | 1,84% | 0,38 | 20,98 | 20,60 | 20,47 | 20,98 | 770K | 254 |
| 10/01/2020 | -0,43% | -0,09 | 20,60 | 20,69 | 20,43 | 20,90 | 963K | 306 |
| 09/01/2020 | 0,34% | 0,07 | 20,69 | 20,66 | 20,17 | 20,85 | 1M | 316 |
| 08/01/2020 | 0,10% | 0,02 | 20,62 | 20,45 | 20,10 | 20,74 | 2M | 519 |
| 07/01/2020 | 0,15% | 0,03 | 20,60 | 20,19 | 19,63 | 20,67 | 2M | 571 |
| 06/01/2020 | 5,38% | 1,05 | 20,57 | 19,49 | 18,77 | 20,89 | 6M | 2.185 |
| 03/01/2020 | 6,38% | 1,17 | 19,52 | 18,25 | 18,00 | 19,69 | 6M | 1.871 |
| 02/01/2020 | 5,46% | 0,95 | 18,35 | 17,50 | 17,45 | 18,35 | 3M | 638 |
| 30/12/2019 | 1,16% | 0,20 | 17,40 | 17,50 | 17,16 | 17,58 | 2M | 602 |
| 27/12/2019 | 0,82% | 0,14 | 17,20 | 17,16 | 17,11 | 17,35 | 3M | 968 |
| 26/12/2019 | 1,25% | 0,21 | 17,06 | 16,92 | 16,91 | 17,20 | 3M | 1.301 |
| 23/12/2019 | -0,88% | -0,15 | 16,85 | 16,96 | 16,85 | 17,10 | 2M | 1.112 |
| 20/12/2019 | - | - | 17,00 | 16,81 | 16,72 | 17,00 | 953K | 280 |
Date,Open,High,Low,Close,Volume
08-Jul-20,6.72,6.75,6.64,6.66,1843437
07-Jul-20,6.70,6.75,6.52,6.63,2205524
06-Jul-20,6.70,6.75,6.60,6.71,1866461
03-Jul-20,6.60,6.68,6.53,6.64,888626
02-Jul-20,6.60,6.73,6.50,6.59,1648528
01-Jul-20,6.60,6.77,6.49,6.60,2606410
30-Jun-20,6.53,6.89,6.50,6.61,2108284
29-Jun-20,6.70,6.79,6.46,6.53,3445596
26-Jun-20,7.14,7.14,6.50,6.53,3824544
25-Jun-20,7.08,7.20,6.85,6.96,3810753
24-Jun-20,7.15,7.28,6.75,6.75,4191922
23-Jun-20,7.40,7.44,7.00,7.05,4216885
22-Jun-20,7.39,7.59,7.06,7.16,4614052
19-Jun-20,7.35,7.49,7.16,7.36,2254980
18-Jun-20,7.35,7.40,7.10,7.15,1100137
17-Jun-20,7.20,7.27,7.10,7.21,782470
16-Jun-20,7.29,7.42,6.92,7.18,1079272
15-Jun-20,6.96,7.20,6.65,7.18,1585406
12-Jun-20,6.41,6.99,6.41,6.99,820488
10-Jun-20,7.00,7.00,6.81,6.83,863498
09-Jun-20,6.91,6.96,6.61,6.96,913068
08-Jun-20,7.10,7.20,6.88,6.99,1868808
05-Jun-20,7.05,7.29,6.75,6.80,1848548
04-Jun-20,6.98,7.65,6.98,7.01,1910129
03-Jun-20,6.50,6.99,6.50,6.94,1959491
02-Jun-20,6.40,6.49,6.31,6.43,980648
01-Jun-20,5.99,6.37,5.90,6.11,1834096
29-May-20,5.99,6.00,5.82,5.82,699577
28-May-20,5.85,6.05,5.79,5.80,810633
27-May-20,5.61,5.99,5.61,5.93,1236417
26-May-20,5.61,5.98,5.61,5.61,907420
25-May-20,5.20,5.53,5.09,5.53,1073561
22-May-20,5.10,5.15,4.97,5.14,359573
21-May-20,4.95,5.09,4.90,5.09,587026
20-May-20,4.90,4.99,4.62,4.90,856699
19-May-20,4.99,5.03,4.74,4.80,612095
18-May-20,4.96,5.02,4.79,4.85,954858
15-May-20,4.90,4.95,4.62,4.95,283447
14-May-20,4.71,4.80,4.55,4.70,467917
13-May-20,5.04,5.06,4.67,4.71,1055257
12-May-20,5.15,5.30,4.91,4.96,543182
11-May-20,5.32,5.35,5.01,5.14,819906
08-May-20,5.32,5.68,5.20,5.25,841314
07-May-20,5.40,5.60,5.22,5.22,446719
06-May-20,5.31,5.59,5.31,5.35,366917
05-May-20,5.60,5.77,5.26,5.60,904818
04-May-20,5.20,5.65,5.00,5.65,1585279
30-Apr-20,5.52,5.52,5.14,5.14,415104
29-Apr-20,5.48,5.68,5.35,5.52,465358
28-Apr-20,5.30,5.44,5.30,5.42,456176
27-Apr-20,4.95,5.20,4.95,5.20,554239
24-Apr-20,5.10,5.20,4.80,4.89,1174253
23-Apr-20,5.44,5.50,5.20,5.20,511978
22-Apr-20,5.05,5.45,5.05,5.20,862362
20-Apr-20,5.10,5.11,4.96,5.05,376492
17-Apr-20,5.35,5.35,5.00,5.00,744770
16-Apr-20,5.37,5.37,5.05,5.05,452316
15-Apr-20,5.10,5.35,5.03,5.18,652538
14-Apr-20,5.28,5.50,5.23,5.30,624005
13-Apr-20,5.35,5.35,5.00,5.25,650845
09-Apr-20,5.15,5.26,4.92,5.13,1034588
08-Apr-20,4.95,5.15,4.71,5.15,661300
07-Apr-20,4.61,4.96,4.61,4.82,1263425
06-Apr-20,4.60,4.82,4.36,4.36,1078556
03-Apr-20,4.55,4.57,4.15,4.20,1223919
02-Apr-20,4.90,4.99,4.50,4.50,1393934
01-Apr-20,4.90,4.95,4.56,4.84,558998
31-Mar-20,5.37,5.38,4.76,4.85,1393940
30-Mar-20,5.60,5.80,4.95,5.03,2010312
27-Mar-20,13.86,14.93,12.93,14.58,998277
26-Mar-20,12.50,14.50,12.35,13.85,1364365
25-Mar-20,12.45,12.67,12.08,12.50,2019773
24-Mar-20,12.90,13.08,12.21,12.22,1495436
23-Mar-20,13.26,13.97,11.01,12.39,1425534
20-Mar-20,15.06,15.06,13.20,13.20,1034319
19-Mar-20,12.44,14.26,12.15,13.06,1330630
18-Mar-20,15.60,16.01,12.51,12.51,2737740
17-Mar-20,16.00,16.64,15.31,15.90,862172
16-Mar-20,16.64,16.78,15.40,15.41,1070324
13-Mar-20,18.00,18.00,16.47,17.43,1255839
12-Mar-20,17.00,17.07,15.12,16.70,1264892
11-Mar-20,18.73,19.99,17.71,18.45,818024
10-Mar-20,18.50,19.90,18.50,19.89,857712
09-Mar-20,19.99,19.99,17.61,18.00,1662945
06-Mar-20,21.78,22.00,20.20,21.38,706734
05-Mar-20,22.90,22.90,21.40,22.09,1244283
04-Mar-20,21.79,23.00,21.58,22.20,1521991
03-Mar-20,21.23,22.05,21.18,21.84,976071
02-Mar-20,21.04,21.99,21.04,21.23,545820
28-Feb-20,20.90,21.40,19.74,20.72,1293634
27-Feb-20,22.00,23.15,21.05,21.35,531465
26-Feb-20,22.10,23.30,21.00,22.14,1399090
21-Feb-20,22.98,23.98,22.08,23.98,758396
20-Feb-20,23.00,23.19,22.75,22.99,563858
19-Feb-20,22.05,23.00,21.77,23.00,1187797
18-Feb-20,21.96,22.15,21.55,21.55,461366
17-Feb-20,21.46,22.00,21.41,22.00,403766
14-Feb-20,21.76,21.98,21.53,21.75,586795
13-Feb-20,21.06,21.87,20.67,21.85,871837
12-Feb-20,21.49,21.99,21.10,21.28,481790
11-Feb-20,20.65,22.70,20.58,21.20,608200
10-Feb-20,22.35,22.67,20.83,21.00,1200694
07-Feb-20,21.02,22.42,20.90,22.29,2421173
06-Feb-20,21.63,21.64,20.48,20.51,762866
05-Feb-20,22.06,22.28,21.12,21.12,1138321
04-Feb-20,21.96,22.14,21.78,22.00,256773
03-Feb-20,22.00,22.31,21.04,21.71,932723
31-Jan-20,21.70,22.00,20.80,22.00,633438
30-Jan-20,22.40,22.74,21.16,22.04,932465
29-Jan-20,23.16,23.35,22.40,22.40,561303
28-Jan-20,23.38,23.47,22.43,22.65,1056233
27-Jan-20,23.98,24.40,23.22,23.22,1021342
24-Jan-20,24.01,24.48,23.80,24.01,1190263
23-Jan-20,23.43,23.99,23.00,23.18,1222003
22-Jan-20,23.09,23.51,22.63,22.75,1181169
21-Jan-20,22.38,23.45,22.38,23.45,1608340
20-Jan-20,22.24,22.62,21.95,22.38,569656
17-Jan-20,21.48,22.68,21.21,22.25,1376525
16-Jan-20,21.40,21.60,20.99,21.55,1027350
15-Jan-20,20.92,21.39,20.70,21.39,1109891
14-Jan-20,20.69,20.96,20.29,20.60,556270
13-Jan-20,20.60,20.98,20.47,20.98,770427
10-Jan-20,20.69,20.90,20.43,20.60,962989
09-Jan-20,20.66,20.85,20.17,20.69,1329264
08-Jan-20,20.45,20.74,20.10,20.62,1629891
07-Jan-20,20.19,20.67,19.63,20.60,1912652
06-Jan-20,19.49,20.89,18.77,20.57,6266917
03-Jan-20,18.25,19.69,18.00,19.52,5808902
02-Jan-20,17.50,18.35,17.45,18.35,3407478
30-Dec-19,17.50,17.58,17.16,17.40,1866385
27-Dec-19,17.16,17.35,17.11,17.20,2561849
26-Dec-19,16.92,17.20,16.91,17.06,3310076
23-Dec-19,16.96,17.10,16.85,16.85,2429008
20-Dec-19,16.81,17.00,16.72,17.00,953185
*exoneração de responsabilidade