Cotação atual, histórico e gráfico do papel: SAPR4
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 | 1,30% | 0,08 | 6,22 | 6,19 | 6,14 | 6,23 | 12M | 3.560 |
| 07/07/2020 | -1,92% | -0,12 | 6,14 | 6,20 | 6,08 | 6,25 | 20M | 8.578 |
| 06/07/2020 | -0,48% | -0,03 | 6,26 | 6,34 | 6,20 | 6,35 | 17M | 5.515 |
| 03/07/2020 | 2,44% | 0,15 | 6,29 | 6,15 | 6,12 | 6,29 | 7M | 2.462 |
| 02/07/2020 | -1,44% | -0,09 | 6,14 | 6,26 | 6,13 | 6,36 | 18M | 6.585 |
| 01/07/2020 | -0,80% | -0,05 | 6,23 | 6,19 | 6,15 | 6,36 | 24M | 9.743 |
| 30/06/2020 | 0,80% | 0,05 | 6,28 | 6,24 | 6,17 | 6,37 | 19M | 8.132 |
| 29/06/2020 | 3,32% | 0,20 | 6,23 | 6,05 | 6,01 | 6,31 | 29M | 8.826 |
| 26/06/2020 | -3,67% | -0,23 | 6,03 | 6,32 | 6,02 | 6,34 | 29M | 11.299 |
| 25/06/2020 | -2,03% | -0,13 | 6,26 | 6,55 | 6,20 | 6,66 | 41M | 13.836 |
| 24/06/2020 | -1,54% | -0,10 | 6,39 | 6,55 | 6,22 | 6,69 | 39M | 15.379 |
|
|
| 23/06/2020 | -0,61% | -0,04 | 6,49 | 6,69 | 6,45 | 6,70 | 30M | 11.485 |
| 22/06/2020 | 0,46% | 0,03 | 6,53 | 6,51 | 6,50 | 6,74 | 31M | 10.169 |
| 19/06/2020 | 3,83% | 0,24 | 6,50 | 6,39 | 6,32 | 6,50 | 25M | 8.350 |
| 18/06/2020 | 0,16% | 0,01 | 6,26 | 6,30 | 6,18 | 6,34 | 14M | 4.934 |
| 17/06/2020 | 5,57% | 0,33 | 6,25 | 5,93 | 5,93 | 6,31 | 18M | 6.000 |
| 16/06/2020 | -0,67% | -0,04 | 5,92 | 6,10 | 5,92 | 6,15 | 15M | 7.449 |
| 15/06/2020 | -0,33% | -0,02 | 5,96 | 5,86 | 5,72 | 6,06 | 18M | 7.839 |
| 12/06/2020 | 1,36% | 0,08 | 5,98 | 5,70 | 5,53 | 6,00 | 16M | 6.096 |
| 10/06/2020 | -1,67% | -0,10 | 5,90 | 6,06 | 5,85 | 6,10 | 16M | 6.927 |
| 09/06/2020 | -0,33% | -0,02 | 6,00 | 5,92 | 5,80 | 6,17 | 14M | 4.108 |
| 08/06/2020 | 5,61% | 0,32 | 6,02 | 5,90 | 5,85 | 6,10 | 21M | 8.363 |
| 05/06/2020 | -1,21% | -0,07 | 5,70 | 5,85 | 5,67 | 5,95 | 19M | 6.649 |
| 04/06/2020 | -1,87% | -0,11 | 5,77 | 5,88 | 5,73 | 5,90 | 16M | 10.594 |
| 03/06/2020 | 2,62% | 0,15 | 5,88 | 5,85 | 5,61 | 5,93 | 21M | 7.604 |
| 02/06/2020 | 4,56% | 0,25 | 5,73 | 5,50 | 5,49 | 5,73 | 15M | 4.820 |
| 01/06/2020 | 3,01% | 0,16 | 5,48 | 5,40 | 5,33 | 5,49 | 13M | 6.655 |
| 29/05/2020 | -0,93% | -0,05 | 5,32 | 5,37 | 5,32 | 5,48 | 14M | 5.256 |
| 28/05/2020 | 0,75% | 0,04 | 5,37 | 5,34 | 5,22 | 5,41 | 8M | 4.583 |
| 27/05/2020 | 4,31% | 0,22 | 5,33 | 5,25 | 5,15 | 5,41 | 12M | 5.381 |
| 26/05/2020 | -0,78% | -0,04 | 5,11 | 5,27 | 5,07 | 5,39 | 13M | 8.286 |
| 25/05/2020 | 4,89% | 0,24 | 5,15 | 4,99 | 4,92 | 5,22 | 15M | 5.489 |
| 22/05/2020 | 1,45% | 0,07 | 4,91 | 4,82 | 4,73 | 4,93 | 6M | 3.015 |
| 21/05/2020 | 2,33% | 0,11 | 4,84 | 4,72 | 4,63 | 4,84 | 9M | 3.855 |
| 20/05/2020 | 1,28% | 0,06 | 4,73 | 4,74 | 4,61 | 4,77 | 5M | 2.820 |
| 19/05/2020 | -0,21% | -0,01 | 4,67 | 4,61 | 4,59 | 4,73 | 6M | 2.478 |
| 18/05/2020 | 2,63% | 0,12 | 4,68 | 4,62 | 4,51 | 4,71 | 10M | 5.309 |
| 15/05/2020 | 4,35% | 0,19 | 4,56 | 4,31 | 4,31 | 4,56 | 7M | 3.680 |
| 14/05/2020 | -0,68% | -0,03 | 4,37 | 4,30 | 4,23 | 4,47 | 10M | 3.762 |
| 13/05/2020 | -1,35% | -0,06 | 4,40 | 4,50 | 4,30 | 4,58 | 11M | 6.310 |
| 12/05/2020 | -4,70% | -0,22 | 4,46 | 4,76 | 4,46 | 4,81 | 10M | 4.219 |
| 11/05/2020 | -2,90% | -0,14 | 4,68 | 4,82 | 4,64 | 4,89 | 10M | 5.051 |
| 08/05/2020 | 1,26% | 0,06 | 4,82 | 4,90 | 4,73 | 4,97 | 7M | 3.342 |
| 07/05/2020 | -3,45% | -0,17 | 4,76 | 4,96 | 4,71 | 5,00 | 10M | 5.718 |
| 06/05/2020 | 0,20% | 0,01 | 4,93 | 4,89 | 4,79 | 4,99 | 6M | 3.030 |
| 05/05/2020 | -0,61% | -0,03 | 4,92 | 4,98 | 4,92 | 5,08 | 13M | 5.630 |
| 04/05/2020 | -0,60% | -0,03 | 4,95 | 4,94 | 4,78 | 4,98 | 14M | 7.159 |
| 30/04/2020 | -5,14% | -0,27 | 4,98 | 5,21 | 4,96 | 5,23 | 12M | 5.556 |
| 29/04/2020 | 6,28% | 0,31 | 5,25 | 5,04 | 5,01 | 5,26 | 9M | 3.897 |
| 28/04/2020 | 1,44% | 0,07 | 4,94 | 4,99 | 4,93 | 5,09 | 8M | 4.626 |
| 27/04/2020 | 5,41% | 0,25 | 4,87 | 4,63 | 4,63 | 4,92 | 7M | 4.983 |
| 24/04/2020 | -7,04% | -0,35 | 4,62 | 4,91 | 4,51 | 4,96 | 12M | 8.827 |
| 23/04/2020 | -1,97% | -0,10 | 4,97 | 5,10 | 4,95 | 5,19 | 7M | 4.827 |
| 22/04/2020 | 5,85% | 0,28 | 5,07 | 4,82 | 4,79 | 5,08 | 9M | 6.239 |
| 20/04/2020 | -0,62% | -0,03 | 4,79 | 4,78 | 4,67 | 4,87 | 8M | 4.971 |
| 17/04/2020 | -0,82% | -0,04 | 4,82 | 5,05 | 4,76 | 5,05 | 7M | 4.463 |
| 16/04/2020 | -1,82% | -0,09 | 4,86 | 4,99 | 4,86 | 5,05 | 5M | 3.597 |
| 15/04/2020 | -2,37% | -0,12 | 4,95 | 5,00 | 4,91 | 5,06 | 8M | 4.369 |
| 14/04/2020 | 2,63% | 0,13 | 5,07 | 5,05 | 5,02 | 5,21 | 6M | 3.917 |
| 13/04/2020 | 0,82% | 0,04 | 4,94 | 4,94 | 4,80 | 5,05 | 6M | 3.664 |
| 09/04/2020 | 0,41% | 0,02 | 4,90 | 5,00 | 4,86 | 5,09 | 9M | 7.279 |
| 08/04/2020 | 4,05% | 0,19 | 4,88 | 4,75 | 4,62 | 4,97 | 8M | 4.711 |
| 07/04/2020 | 6,35% | 0,28 | 4,69 | 4,61 | 4,58 | 4,97 | 9M | 5.493 |
| 06/04/2020 | 6,27% | 0,26 | 4,41 | 4,50 | 4,30 | 4,59 | 8M | 3.586 |
| 03/04/2020 | -6,95% | -0,31 | 4,15 | 4,57 | 4,12 | 4,57 | 9M | 6.796 |
| 02/04/2020 | -4,09% | -0,19 | 4,46 | 4,76 | 4,32 | 4,78 | 9M | 5.534 |
| 01/04/2020 | -3,33% | -0,16 | 4,65 | 4,70 | 4,53 | 4,77 | 8M | 4.307 |
| 31/03/2020 | -2,63% | -0,13 | 4,81 | 5,08 | 4,62 | 5,08 | 11M | 7.370 |
| 30/03/2020 | -65,45% | -9,36 | 4,94 | 5,30 | 4,78 | 5,37 | 12M | 5.945 |
| 27/03/2020 | -3,31% | -0,49 | 14,30 | 14,20 | 13,92 | 15,00 | 9M | 1.761 |
| 26/03/2020 | 15,37% | 1,97 | 14,79 | 12,79 | 12,74 | 14,98 | 12M | 2.177 |
| 25/03/2020 | 5,95% | 0,72 | 12,82 | 12,27 | 12,05 | 13,06 | 17M | 3.686 |
| 24/03/2020 | 1,26% | 0,15 | 12,10 | 12,85 | 12,04 | 12,97 | 18M | 5.413 |
| 23/03/2020 | -16,26% | -2,32 | 11,95 | 14,18 | 11,89 | 14,18 | 17M | 4.588 |
| 20/03/2020 | -6,36% | -0,97 | 14,27 | 15,74 | 14,01 | 16,10 | 19M | 6.002 |
| 19/03/2020 | 5,10% | 0,74 | 15,24 | 14,00 | 13,38 | 15,24 | 24M | 3.842 |
| 18/03/2020 | -13,74% | -2,31 | 14,50 | 16,00 | 14,43 | 16,33 | 27M | 6.920 |
| 17/03/2020 | 2,63% | 0,43 | 16,81 | 16,55 | 16,18 | 17,13 | 20M | 5.459 |
| 16/03/2020 | -9,45% | -1,71 | 16,38 | 16,56 | 16,05 | 17,10 | 14M | 2.641 |
| 13/03/2020 | 7,81% | 1,31 | 18,09 | 20,00 | 16,77 | 20,00 | 18M | 2.906 |
| 12/03/2020 | -11,22% | -2,12 | 16,78 | 17,50 | 16,40 | 17,77 | 18M | 3.394 |
| 11/03/2020 | -4,69% | -0,93 | 18,90 | 19,33 | 18,15 | 19,69 | 21M | 3.959 |
| 10/03/2020 | 5,70% | 1,07 | 19,83 | 19,00 | 18,77 | 19,96 | 28M | 4.482 |
| 09/03/2020 | -7,13% | -1,44 | 18,76 | 18,30 | 18,30 | 19,26 | 25M | 5.260 |
| 06/03/2020 | -5,92% | -1,27 | 20,20 | 20,96 | 19,92 | 20,96 | 30M | 6.129 |
| 05/03/2020 | -2,63% | -0,58 | 21,47 | 21,97 | 21,41 | 22,24 | 26M | 4.816 |
| 04/03/2020 | 4,70% | 0,99 | 22,05 | 21,36 | 21,16 | 22,14 | 23M | 4.105 |
| 03/03/2020 | 0,57% | 0,12 | 21,06 | 21,00 | 20,67 | 21,47 | 13M | 2.291 |
| 02/03/2020 | 5,76% | 1,14 | 20,94 | 19,76 | 19,76 | 20,94 | 14M | 3.210 |
| 28/02/2020 | -2,08% | -0,42 | 19,80 | 20,12 | 19,46 | 20,12 | 19M | 3.754 |
| 27/02/2020 | -3,30% | -0,69 | 20,22 | 20,62 | 20,18 | 20,97 | 19M | 3.570 |
| 26/02/2020 | -4,91% | -1,08 | 20,91 | 21,27 | 20,91 | 21,40 | 20M | 3.399 |
| 21/02/2020 | 0,87% | 0,19 | 21,99 | 21,72 | 21,49 | 21,99 | 9M | 1.962 |
| 20/02/2020 | -1,00% | -0,22 | 21,80 | 22,02 | 21,69 | 22,08 | 10M | 2.218 |
| 19/02/2020 | 1,90% | 0,41 | 22,02 | 21,61 | 21,61 | 22,11 | 13M | 2.543 |
| 18/02/2020 | -0,46% | -0,10 | 21,61 | 21,70 | 21,39 | 21,80 | 6M | 1.295 |
| 17/02/2020 | 0,09% | 0,02 | 21,71 | 21,72 | 21,59 | 21,98 | 5M | 1.014 |
| 14/02/2020 | 0,18% | 0,04 | 21,69 | 21,76 | 21,62 | 21,84 | 9M | 1.961 |
| 13/02/2020 | 3,10% | 0,65 | 21,65 | 20,84 | 20,68 | 21,78 | 14M | 3.359 |
| 12/02/2020 | 1,69% | 0,35 | 21,00 | 20,74 | 20,65 | 21,00 | 8M | 2.044 |
| 11/02/2020 | 2,99% | 0,60 | 20,65 | 20,25 | 20,13 | 20,71 | 9M | 2.347 |
| 10/02/2020 | -1,23% | -0,25 | 20,05 | 20,30 | 19,79 | 20,49 | 16M | 4.258 |
| 07/02/2020 | -1,26% | -0,26 | 20,30 | 20,99 | 20,27 | 20,99 | 18M | 3.625 |
| 06/02/2020 | -1,72% | -0,36 | 20,56 | 21,00 | 20,41 | 21,21 | 12M | 1.856 |
| 05/02/2020 | 4,60% | 0,92 | 20,92 | 20,07 | 20,06 | 20,98 | 19M | 4.084 |
| 04/02/2020 | -0,55% | -0,11 | 20,00 | 20,23 | 20,00 | 20,59 | 9M | 1.768 |
| 03/02/2020 | 0,90% | 0,18 | 20,11 | 19,99 | 19,88 | 20,39 | 10M | 2.246 |
| 31/01/2020 | -0,25% | -0,05 | 19,93 | 19,90 | 19,65 | 20,09 | 15M | 3.768 |
| 30/01/2020 | -0,75% | -0,15 | 19,98 | 20,00 | 19,54 | 20,18 | 15M | 3.475 |
| 29/01/2020 | -1,85% | -0,38 | 20,13 | 20,65 | 20,11 | 20,70 | 10M | 2.293 |
| 28/01/2020 | 2,45% | 0,49 | 20,51 | 20,00 | 19,49 | 20,51 | 15M | 3.145 |
| 27/01/2020 | -2,15% | -0,44 | 20,02 | 20,20 | 19,92 | 20,40 | 14M | 3.109 |
| 24/01/2020 | 0,94% | 0,19 | 20,46 | 20,28 | 20,17 | 20,46 | 10M | 1.999 |
| 23/01/2020 | 1,81% | 0,36 | 20,27 | 19,99 | 19,86 | 20,44 | 20M | 3.774 |
| 22/01/2020 | 1,79% | 0,35 | 19,91 | 19,60 | 19,59 | 19,91 | 15M | 2.746 |
| 21/01/2020 | -0,05% | -0,01 | 19,56 | 19,61 | 19,48 | 19,85 | 17M | 3.401 |
| 20/01/2020 | -0,56% | -0,11 | 19,57 | 19,71 | 19,52 | 19,85 | 10M | 1.717 |
| 17/01/2020 | 0,10% | 0,02 | 19,68 | 19,83 | 19,20 | 19,93 | 20M | 3.127 |
| 16/01/2020 | 0,82% | 0,16 | 19,66 | 19,61 | 19,59 | 19,85 | 15M | 3.186 |
| 15/01/2020 | -0,81% | -0,16 | 19,50 | 19,67 | 19,50 | 19,79 | 15M | 2.947 |
| 14/01/2020 | -0,76% | -0,15 | 19,66 | 19,81 | 19,64 | 19,84 | 12M | 2.811 |
| 13/01/2020 | 1,59% | 0,31 | 19,81 | 19,68 | 19,48 | 19,81 | 16M | 3.644 |
| 10/01/2020 | 0,41% | 0,08 | 19,50 | 19,49 | 19,30 | 19,64 | 20M | 5.069 |
| 09/01/2020 | -0,26% | -0,05 | 19,42 | 19,60 | 19,26 | 19,60 | 14M | 3.239 |
| 08/01/2020 | -0,05% | -0,01 | 19,47 | 19,50 | 19,20 | 19,60 | 18M | 3.957 |
| 07/01/2020 | 2,36% | 0,45 | 19,48 | 19,23 | 19,04 | 19,48 | 23M | 4.067 |
| 06/01/2020 | 0,16% | 0,03 | 19,03 | 19,30 | 18,84 | 19,35 | 64M | 14.935 |
| 03/01/2020 | -7,09% | -1,45 | 19,00 | 20,35 | 19,00 | 20,45 | 173M | 11.045 |
| 02/01/2020 | -2,99% | -0,63 | 20,45 | 20,87 | 20,45 | 21,00 | 19M | 3.063 |
| 30/12/2019 | 0,76% | 0,16 | 21,08 | 20,92 | 20,73 | 21,26 | 20M | 3.979 |
| 27/12/2019 | 1,36% | 0,28 | 20,92 | 20,75 | 20,57 | 21,10 | 23M | 4.654 |
| 26/12/2019 | 3,20% | 0,64 | 20,64 | 19,99 | 19,87 | 20,64 | 26M | 4.944 |
| 23/12/2019 | 2,99% | 0,58 | 20,00 | 19,60 | 19,40 | 20,00 | 22M | 5.421 |
| 20/12/2019 | - | - | 19,42 | 19,60 | 19,31 | 19,68 | 11M | 1.706 |
Date,Open,High,Low,Close,Volume
08-Jul-20,6.19,6.23,6.14,6.22,11735979
07-Jul-20,6.20,6.25,6.08,6.14,19884720
06-Jul-20,6.34,6.35,6.20,6.26,16586182
03-Jul-20,6.15,6.29,6.12,6.29,6844483
02-Jul-20,6.26,6.36,6.13,6.14,18431582
01-Jul-20,6.19,6.36,6.15,6.23,24342132
30-Jun-20,6.24,6.37,6.17,6.28,19382086
29-Jun-20,6.05,6.31,6.01,6.23,29358284
26-Jun-20,6.32,6.34,6.02,6.03,29151240
25-Jun-20,6.55,6.66,6.20,6.26,41395603
24-Jun-20,6.55,6.69,6.22,6.39,39040000
23-Jun-20,6.69,6.70,6.45,6.49,29834950
22-Jun-20,6.51,6.74,6.50,6.53,30857096
19-Jun-20,6.39,6.50,6.32,6.50,24953658
18-Jun-20,6.30,6.34,6.18,6.26,14197185
17-Jun-20,5.93,6.31,5.93,6.25,17601821
16-Jun-20,6.10,6.15,5.92,5.92,15210546
15-Jun-20,5.86,6.06,5.72,5.96,17943605
12-Jun-20,5.70,6.00,5.53,5.98,15684682
10-Jun-20,6.06,6.10,5.85,5.90,15690757
09-Jun-20,5.92,6.17,5.80,6.00,14331551
08-Jun-20,5.90,6.10,5.85,6.02,20777491
05-Jun-20,5.85,5.95,5.67,5.70,18574116
04-Jun-20,5.88,5.90,5.73,5.77,16382354
03-Jun-20,5.85,5.93,5.61,5.88,20876818
02-Jun-20,5.50,5.73,5.49,5.73,14696040
01-Jun-20,5.40,5.49,5.33,5.48,13359242
29-May-20,5.37,5.48,5.32,5.32,13849363
28-May-20,5.34,5.41,5.22,5.37,8297908
27-May-20,5.25,5.41,5.15,5.33,11864126
26-May-20,5.27,5.39,5.07,5.11,12636378
25-May-20,4.99,5.22,4.92,5.15,14825806
22-May-20,4.82,4.93,4.73,4.91,5639305
21-May-20,4.72,4.84,4.63,4.84,8616866
20-May-20,4.74,4.77,4.61,4.73,5284705
19-May-20,4.61,4.73,4.59,4.67,6139236
18-May-20,4.62,4.71,4.51,4.68,10286772
15-May-20,4.31,4.56,4.31,4.56,6854801
14-May-20,4.30,4.47,4.23,4.37,9600862
13-May-20,4.50,4.58,4.30,4.40,10606134
12-May-20,4.76,4.81,4.46,4.46,9572855
11-May-20,4.82,4.89,4.64,4.68,9957283
08-May-20,4.90,4.97,4.73,4.82,7187559
07-May-20,4.96,5.00,4.71,4.76,10372782
06-May-20,4.89,4.99,4.79,4.93,5836335
05-May-20,4.98,5.08,4.92,4.92,13264064
04-May-20,4.94,4.98,4.78,4.95,14002801
30-Apr-20,5.21,5.23,4.96,4.98,12468251
29-Apr-20,5.04,5.26,5.01,5.25,8600562
28-Apr-20,4.99,5.09,4.93,4.94,7943243
27-Apr-20,4.63,4.92,4.63,4.87,7341630
24-Apr-20,4.91,4.96,4.51,4.62,12190220
23-Apr-20,5.10,5.19,4.95,4.97,6965254
22-Apr-20,4.82,5.08,4.79,5.07,8871026
20-Apr-20,4.78,4.87,4.67,4.79,7941053
17-Apr-20,5.05,5.05,4.76,4.82,7322051
16-Apr-20,4.99,5.05,4.86,4.86,4852542
15-Apr-20,5.00,5.06,4.91,4.95,8307078
14-Apr-20,5.05,5.21,5.02,5.07,6068242
13-Apr-20,4.94,5.05,4.80,4.94,6477325
09-Apr-20,5.00,5.09,4.86,4.90,9393801
08-Apr-20,4.75,4.97,4.62,4.88,7758118
07-Apr-20,4.61,4.97,4.58,4.69,8853021
06-Apr-20,4.50,4.59,4.30,4.41,7657505
03-Apr-20,4.57,4.57,4.12,4.15,8848475
02-Apr-20,4.76,4.78,4.32,4.46,9157982
01-Apr-20,4.70,4.77,4.53,4.65,8354771
31-Mar-20,5.08,5.08,4.62,4.81,10576313
30-Mar-20,5.30,5.37,4.78,4.94,11502795
27-Mar-20,14.20,15.00,13.92,14.30,8807914
26-Mar-20,12.79,14.98,12.74,14.79,11956287
25-Mar-20,12.27,13.06,12.05,12.82,16910294
24-Mar-20,12.85,12.97,12.04,12.10,18143519
23-Mar-20,14.18,14.18,11.89,11.95,17198208
20-Mar-20,15.74,16.10,14.01,14.27,19257402
19-Mar-20,14.00,15.24,13.38,15.24,23942805
18-Mar-20,16.00,16.33,14.43,14.50,27428294
17-Mar-20,16.55,17.13,16.18,16.81,20227225
16-Mar-20,16.56,17.10,16.05,16.38,13975312
13-Mar-20,20.00,20.00,16.77,18.09,17669272
12-Mar-20,17.50,17.77,16.40,16.78,17752851
11-Mar-20,19.33,19.69,18.15,18.90,21132351
10-Mar-20,19.00,19.96,18.77,19.83,28029106
09-Mar-20,18.30,19.26,18.30,18.76,24516665
06-Mar-20,20.96,20.96,19.92,20.20,29594584
05-Mar-20,21.97,22.24,21.41,21.47,26067672
04-Mar-20,21.36,22.14,21.16,22.05,22552710
03-Mar-20,21.00,21.47,20.67,21.06,13452844
02-Mar-20,19.76,20.94,19.76,20.94,13605313
28-Feb-20,20.12,20.12,19.46,19.80,18964052
27-Feb-20,20.62,20.97,20.18,20.22,18560573
26-Feb-20,21.27,21.40,20.91,20.91,19928196
21-Feb-20,21.72,21.99,21.49,21.99,8866595
20-Feb-20,22.02,22.08,21.69,21.80,9947250
19-Feb-20,21.61,22.11,21.61,22.02,13096182
18-Feb-20,21.70,21.80,21.39,21.61,5799086
17-Feb-20,21.72,21.98,21.59,21.71,4670507
14-Feb-20,21.76,21.84,21.62,21.69,8687490
13-Feb-20,20.84,21.78,20.68,21.65,14320809
12-Feb-20,20.74,21.00,20.65,21.00,8226530
11-Feb-20,20.25,20.71,20.13,20.65,9203563
10-Feb-20,20.30,20.49,19.79,20.05,15858764
07-Feb-20,20.99,20.99,20.27,20.30,18351480
06-Feb-20,21.00,21.21,20.41,20.56,11516455
05-Feb-20,20.07,20.98,20.06,20.92,19487551
04-Feb-20,20.23,20.59,20.00,20.00,8709226
03-Feb-20,19.99,20.39,19.88,20.11,9967019
31-Jan-20,19.90,20.09,19.65,19.93,14544954
30-Jan-20,20.00,20.18,19.54,19.98,15364303
29-Jan-20,20.65,20.70,20.11,20.13,10073256
28-Jan-20,20.00,20.51,19.49,20.51,15220562
27-Jan-20,20.20,20.40,19.92,20.02,14481615
24-Jan-20,20.28,20.46,20.17,20.46,9910289
23-Jan-20,19.99,20.44,19.86,20.27,20432233
22-Jan-20,19.60,19.91,19.59,19.91,15242971
21-Jan-20,19.61,19.85,19.48,19.56,17038877
20-Jan-20,19.71,19.85,19.52,19.57,10315724
17-Jan-20,19.83,19.93,19.20,19.68,20139707
16-Jan-20,19.61,19.85,19.59,19.66,15261327
15-Jan-20,19.67,19.79,19.50,19.50,15304584
14-Jan-20,19.81,19.84,19.64,19.66,11640406
13-Jan-20,19.68,19.81,19.48,19.81,15957181
10-Jan-20,19.49,19.64,19.30,19.50,19721028
09-Jan-20,19.60,19.60,19.26,19.42,14480823
08-Jan-20,19.50,19.60,19.20,19.47,18072192
07-Jan-20,19.23,19.48,19.04,19.48,22591019
06-Jan-20,19.30,19.35,18.84,19.03,64272745
03-Jan-20,20.35,20.45,19.00,19.00,173480411
02-Jan-20,20.87,21.00,20.45,20.45,18935420
30-Dec-19,20.92,21.26,20.73,21.08,19690503
27-Dec-19,20.75,21.10,20.57,20.92,23041946
26-Dec-19,19.99,20.64,19.87,20.64,25528015
23-Dec-19,19.60,20.00,19.40,20.00,22125115
20-Dec-19,19.60,19.68,19.31,19.42,10977113
*exoneração de responsabilidade