Cotação atual, histórico e gráfico do papel: SGPS3
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 |
| 21/09/2020 | -6,61% | -0,47 | 6,64 | 6,83 | 6,45 | 6,90 | 2M | 720 |
| 18/09/2020 | -1,25% | -0,09 | 7,11 | 7,18 | 6,92 | 7,18 | 746K | 296 |
| 17/09/2020 | 0,00% | 0,00 | 7,20 | 7,06 | 7,00 | 7,27 | 1M | 402 |
| 16/09/2020 | 2,86% | 0,20 | 7,20 | 7,00 | 7,00 | 7,28 | 2M | 424 |
| 15/09/2020 | -4,11% | -0,30 | 7,00 | 7,20 | 6,91 | 7,37 | 2M | 467 |
| 14/09/2020 | 3,69% | 0,26 | 7,30 | 6,94 | 6,94 | 7,32 | 2M | 409 |
| 11/09/2020 | -2,22% | -0,16 | 7,04 | 7,10 | 6,78 | 7,10 | 2M | 411 |
| 10/09/2020 | 2,86% | 0,20 | 7,20 | 6,90 | 6,86 | 7,20 | 1M | 280 |
| 09/09/2020 | -0,43% | -0,03 | 7,00 | 7,19 | 6,74 | 7,39 | 1M | 491 |
| 08/09/2020 | 0,57% | 0,04 | 7,03 | 7,00 | 6,87 | 7,20 | 1M | 387 |
| 04/09/2020 | -2,51% | -0,18 | 6,99 | 7,35 | 6,80 | 7,35 | 1M | 460 |
|
|
| 03/09/2020 | -3,76% | -0,28 | 7,17 | 7,63 | 7,13 | 7,65 | 1M | 390 |
| 02/09/2020 | 2,05% | 0,15 | 7,45 | 7,33 | 7,23 | 7,67 | 2M | 627 |
| 01/09/2020 | 0,00% | 0,00 | 7,30 | 7,24 | 7,16 | 7,40 | 561K | 183 |
| 31/08/2020 | -0,68% | -0,05 | 7,30 | 7,35 | 7,09 | 7,35 | 1M | 307 |
| 28/08/2020 | 0,96% | 0,07 | 7,35 | 7,25 | 7,06 | 7,37 | 1M | 348 |
| 27/08/2020 | 2,54% | 0,18 | 7,28 | 7,10 | 7,00 | 7,28 | 1M | 346 |
| 26/08/2020 | -4,70% | -0,35 | 7,10 | 7,44 | 6,98 | 7,52 | 2M | 756 |
| 25/08/2020 | 5,67% | 0,40 | 7,45 | 7,25 | 6,91 | 7,46 | 2M | 802 |
| 24/08/2020 | 1,15% | 0,08 | 7,05 | 6,97 | 6,91 | 7,55 | 4M | 1.280 |
| 21/08/2020 | 7,23% | 0,47 | 6,97 | 6,51 | 6,49 | 6,97 | 2M | 915 |
| 20/08/2020 | -6,34% | -0,44 | 6,50 | 6,79 | 6,28 | 6,84 | 4M | 1.297 |
| 19/08/2020 | 1,46% | 0,10 | 6,94 | 6,87 | 6,57 | 6,98 | 1M | 498 |
| 18/08/2020 | 2,09% | 0,14 | 6,84 | 6,63 | 6,51 | 6,90 | 1M | 595 |
| 17/08/2020 | 0,30% | 0,02 | 6,70 | 6,70 | 6,49 | 7,00 | 3M | 764 |
| 14/08/2020 | 1,52% | 0,10 | 6,68 | 6,57 | 6,42 | 6,84 | 1M | 469 |
| 13/08/2020 | 6,30% | 0,39 | 6,58 | 6,30 | 6,23 | 6,58 | 2M | 558 |
| 12/08/2020 | -4,03% | -0,26 | 6,19 | 6,54 | 6,10 | 6,60 | 1M | 618 |
| 11/08/2020 | -0,31% | -0,02 | 6,45 | 6,50 | 6,23 | 6,50 | 1M | 485 |
| 10/08/2020 | 3,52% | 0,22 | 6,47 | 6,24 | 6,12 | 6,47 | 866K | 390 |
| 07/08/2020 | 1,46% | 0,09 | 6,25 | 6,24 | 6,07 | 6,28 | 976K | 384 |
| 06/08/2020 | -1,60% | -0,10 | 6,16 | 6,29 | 6,16 | 6,39 | 1M | 617 |
| 05/08/2020 | -4,28% | -0,28 | 6,26 | 6,61 | 6,21 | 6,61 | 2M | 933 |
| 04/08/2020 | -0,91% | -0,06 | 6,54 | 6,47 | 6,33 | 6,60 | 1M | 496 |
| 03/08/2020 | -2,08% | -0,14 | 6,60 | 6,64 | 6,54 | 6,70 | 778K | 480 |
| 31/07/2020 | 1,35% | 0,09 | 6,74 | 6,64 | 6,33 | 6,74 | 2M | 679 |
| 30/07/2020 | -0,60% | -0,04 | 6,65 | 6,69 | 6,51 | 6,70 | 888K | 576 |
| 29/07/2020 | 1,52% | 0,10 | 6,69 | 6,60 | 6,50 | 6,76 | 1M | 782 |
| 28/07/2020 | 2,33% | 0,15 | 6,59 | 6,52 | 6,44 | 6,65 | 1M | 824 |
| 27/07/2020 | 0,00% | 0,00 | 6,44 | 6,62 | 6,42 | 6,67 | 1M | 944 |
| 24/07/2020 | -2,72% | -0,18 | 6,44 | 6,50 | 6,36 | 6,60 | 2M | 1.142 |
| 23/07/2020 | -3,07% | -0,21 | 6,62 | 6,90 | 6,45 | 6,90 | 2M | 963 |
| 22/07/2020 | -5,14% | -0,37 | 6,83 | 7,20 | 6,75 | 7,35 | 3M | 1.275 |
| 21/07/2020 | 4,65% | 0,32 | 7,20 | 6,98 | 6,77 | 7,20 | 3M | 1.456 |
| 20/07/2020 | -0,72% | -0,05 | 6,88 | 7,04 | 6,85 | 7,12 | 985K | 476 |
| 17/07/2020 | 0,73% | 0,05 | 6,93 | 6,88 | 6,88 | 7,04 | 784K | 347 |
| 16/07/2020 | 0,58% | 0,04 | 6,88 | 6,90 | 6,74 | 6,99 | 1M | 397 |
| 15/07/2020 | -0,15% | -0,01 | 6,84 | 6,98 | 6,67 | 6,98 | 1M | 874 |
| 14/07/2020 | -0,87% | -0,06 | 6,85 | 7,05 | 6,66 | 7,05 | 2M | 1.464 |
| 13/07/2020 | -4,69% | -0,34 | 6,91 | 7,30 | 6,90 | 7,68 | 5M | 2.625 |
| 10/07/2020 | 5,84% | 0,40 | 7,25 | 6,85 | 6,77 | 7,25 | 2M | 696 |
| 09/07/2020 | 0,59% | 0,04 | 6,85 | 6,84 | 6,75 | 7,17 | 2M | 1.590 |
| 08/07/2020 | -1,02% | -0,07 | 6,81 | 6,96 | 6,80 | 7,04 | 2M | 954 |
| 07/07/2020 | -2,55% | -0,18 | 6,88 | 7,06 | 6,88 | 7,12 | 988K | 645 |
| 06/07/2020 | 4,44% | 0,30 | 7,06 | 7,01 | 6,81 | 7,19 | 2M | 1.103 |
| 03/07/2020 | -0,59% | -0,04 | 6,76 | 6,95 | 6,63 | 6,97 | 1M | 677 |
| 02/07/2020 | -2,30% | -0,16 | 6,80 | 7,16 | 6,80 | 7,23 | 2M | 582 |
| 01/07/2020 | -1,69% | -0,12 | 6,96 | 7,07 | 6,92 | 7,26 | 1M | 569 |
| 30/06/2020 | 4,12% | 0,28 | 7,08 | 6,85 | 6,84 | 7,50 | 2M | 711 |
| 29/06/2020 | -6,21% | -0,45 | 6,80 | 7,25 | 6,76 | 7,37 | 2M | 653 |
| 26/06/2020 | -7,99% | -0,63 | 7,25 | 7,51 | 7,12 | 7,70 | 1M | 327 |
| 25/06/2020 | 4,65% | 0,35 | 7,88 | 7,34 | 7,34 | 7,88 | 902K | 286 |
| 24/06/2020 | -3,46% | -0,27 | 7,53 | 7,74 | 7,30 | 7,74 | 606K | 279 |
| 23/06/2020 | 1,83% | 0,14 | 7,80 | 7,81 | 7,73 | 8,04 | 841K | 324 |
| 22/06/2020 | -1,03% | -0,08 | 7,66 | 8,14 | 7,66 | 8,14 | 851K | 313 |
| 19/06/2020 | 3,20% | 0,24 | 7,74 | 7,74 | 7,55 | 8,50 | 4M | 1.044 |
| 18/06/2020 | 0,54% | 0,04 | 7,50 | 7,58 | 7,47 | 7,90 | 972K | 359 |
| 17/06/2020 | -1,45% | -0,11 | 7,46 | 7,61 | 7,45 | 7,76 | 721K | 219 |
| 16/06/2020 | 1,07% | 0,08 | 7,57 | 7,63 | 7,44 | 8,05 | 1M | 296 |
| 15/06/2020 | -2,73% | -0,21 | 7,49 | 7,70 | 7,04 | 7,70 | 1M | 500 |
| 12/06/2020 | -0,39% | -0,03 | 7,70 | 7,19 | 7,10 | 7,70 | 1M | 483 |
| 10/06/2020 | -3,25% | -0,26 | 7,73 | 7,89 | 7,52 | 8,30 | 1M | 547 |
| 09/06/2020 | 7,83% | 0,58 | 7,99 | 7,00 | 7,00 | 8,50 | 2M | 661 |
| 08/06/2020 | 6,62% | 0,46 | 7,41 | 6,98 | 6,98 | 7,56 | 1M | 381 |
| 05/06/2020 | -2,25% | -0,16 | 6,95 | 7,55 | 6,95 | 7,79 | 1M | 534 |
| 04/06/2020 | -5,83% | -0,44 | 7,11 | 7,49 | 6,91 | 7,50 | 2M | 710 |
| 03/06/2020 | 31,30% | 1,80 | 7,55 | 6,01 | 6,01 | 7,55 | 4M | 1.313 |
| 02/06/2020 | 3,60% | 0,20 | 5,75 | 5,69 | 5,66 | 6,09 | 1M | 440 |
| 01/06/2020 | 0,54% | 0,03 | 5,55 | 5,40 | 5,40 | 5,75 | 1M | 301 |
| 29/05/2020 | -5,15% | -0,30 | 5,52 | 5,87 | 5,50 | 5,87 | 895K | 250 |
| 28/05/2020 | 1,04% | 0,06 | 5,82 | 5,90 | 5,60 | 5,92 | 552K | 205 |
| 27/05/2020 | 1,95% | 0,11 | 5,76 | 5,69 | 5,51 | 5,99 | 725K | 269 |
| 26/05/2020 | 2,91% | 0,16 | 5,65 | 5,70 | 5,26 | 5,79 | 1M | 342 |
| 25/05/2020 | 5,58% | 0,29 | 5,49 | 5,44 | 5,30 | 5,70 | 688K | 232 |
| 22/05/2020 | -6,81% | -0,38 | 5,20 | 5,39 | 5,20 | 5,42 | 469K | 201 |
| 21/05/2020 | 3,14% | 0,17 | 5,58 | 5,52 | 5,27 | 5,60 | 736K | 251 |
| 20/05/2020 | -1,81% | -0,10 | 5,41 | 5,58 | 5,21 | 5,82 | 699K | 330 |
| 19/05/2020 | 6,37% | 0,33 | 5,51 | 4,95 | 4,95 | 5,59 | 2M | 472 |
| 18/05/2020 | 22,75% | 0,96 | 5,18 | 4,39 | 4,31 | 5,18 | 1M | 615 |
| 15/05/2020 | 1,93% | 0,08 | 4,22 | 4,30 | 4,10 | 4,43 | 519K | 329 |
| 14/05/2020 | 2,22% | 0,09 | 4,14 | 4,00 | 3,89 | 4,29 | 574K | 428 |
| 13/05/2020 | 1,25% | 0,05 | 4,05 | 4,10 | 3,85 | 4,21 | 1M | 507 |
| 12/05/2020 | -6,54% | -0,28 | 4,00 | 4,40 | 3,99 | 4,50 | 1M | 755 |
| 11/05/2020 | -11,39% | -0,55 | 4,28 | 4,84 | 4,24 | 4,93 | 3M | 1.125 |
| 08/05/2020 | 2,33% | 0,11 | 4,83 | 4,90 | 4,66 | 5,00 | 376K | 227 |
| 07/05/2020 | -9,92% | -0,52 | 4,72 | 5,60 | 4,72 | 5,60 | 1M | 559 |
| 06/05/2020 | -3,32% | -0,18 | 5,24 | 5,50 | 5,23 | 5,58 | 260K | 128 |
| 05/05/2020 | -1,45% | -0,08 | 5,42 | 5,66 | 5,40 | 5,75 | 567K | 182 |
| 04/05/2020 | -5,34% | -0,31 | 5,50 | 5,68 | 5,33 | 5,68 | 802K | 242 |
| 30/04/2020 | -7,04% | -0,44 | 5,81 | 6,18 | 5,81 | 6,21 | 811K | 313 |
| 29/04/2020 | -0,32% | -0,02 | 6,25 | 6,35 | 6,13 | 6,45 | 747K | 303 |
| 28/04/2020 | 6,27% | 0,37 | 6,27 | 6,01 | 5,97 | 6,40 | 959K | 352 |
| 27/04/2020 | 1,72% | 0,10 | 5,90 | 5,83 | 5,71 | 6,10 | 688K | 246 |
| 24/04/2020 | -2,52% | -0,15 | 5,80 | 5,96 | 5,00 | 5,96 | 2M | 421 |
| 23/04/2020 | 2,06% | 0,12 | 5,95 | 5,91 | 5,71 | 6,09 | 632K | 341 |
| 22/04/2020 | 1,39% | 0,08 | 5,83 | 5,75 | 5,63 | 5,94 | 700K | 325 |
| 20/04/2020 | -0,86% | -0,05 | 5,75 | 5,69 | 5,48 | 6,00 | 604K | 263 |
| 17/04/2020 | 4,32% | 0,24 | 5,80 | 5,50 | 5,50 | 6,20 | 2M | 575 |
| 16/04/2020 | 14,40% | 0,70 | 5,56 | 4,96 | 4,80 | 5,56 | 1M | 381 |
| 15/04/2020 | 1,25% | 0,06 | 4,86 | 4,71 | 4,50 | 4,87 | 737K | 241 |
| 14/04/2020 | -1,64% | -0,08 | 4,80 | 4,88 | 4,77 | 5,07 | 889K | 382 |
| 13/04/2020 | -0,20% | -0,01 | 4,88 | 4,89 | 4,71 | 5,02 | 588K | 201 |
| 09/04/2020 | 0,82% | 0,04 | 4,89 | 4,84 | 4,77 | 5,15 | 404K | 209 |
| 08/04/2020 | 8,50% | 0,38 | 4,85 | 4,42 | 4,39 | 4,85 | 417K | 223 |
| 07/04/2020 | 10,37% | 0,42 | 4,47 | 4,21 | 4,17 | 4,70 | 928K | 439 |
| 06/04/2020 | 3,05% | 0,12 | 4,05 | 4,30 | 4,01 | 4,30 | 544K | 328 |
| 03/04/2020 | -5,98% | -0,25 | 3,93 | 4,17 | 3,74 | 4,17 | 1M | 531 |
| 02/04/2020 | -8,33% | -0,38 | 4,18 | 4,77 | 4,17 | 4,80 | 654K | 390 |
| 01/04/2020 | -6,37% | -0,31 | 4,56 | 4,80 | 4,34 | 4,80 | 633K | 422 |
| 31/03/2020 | -9,14% | -0,49 | 4,87 | 5,61 | 4,72 | 5,68 | 1M | 483 |
| 30/03/2020 | -2,55% | -0,14 | 5,36 | 5,50 | 5,27 | 5,83 | 925K | 466 |
| 27/03/2020 | 12,24% | 0,60 | 5,50 | 4,90 | 4,49 | 5,50 | 928K | 266 |
| 26/03/2020 | 8,41% | 0,38 | 4,90 | 4,60 | 4,60 | 5,28 | 593K | 258 |
| 25/03/2020 | 12,44% | 0,50 | 4,52 | 4,20 | 4,15 | 4,92 | 1M | 606 |
| 24/03/2020 | 3,88% | 0,15 | 4,02 | 4,40 | 3,61 | 4,40 | 2M | 777 |
| 23/03/2020 | -17,66% | -0,83 | 3,87 | 4,60 | 3,75 | 4,63 | 1M | 591 |
| 20/03/2020 | -11,32% | -0,60 | 4,70 | 5,36 | 4,70 | 5,85 | 1M | 505 |
| 19/03/2020 | 0,00% | 0,00 | 5,30 | 4,99 | 4,28 | 5,57 | 1M | 525 |
| 18/03/2020 | -17,83% | -1,15 | 5,30 | 6,00 | 4,81 | 6,00 | 811K | 412 |
| 17/03/2020 | -5,98% | -0,41 | 6,45 | 7,09 | 6,45 | 7,09 | 804K | 331 |
| 16/03/2020 | -14,25% | -1,14 | 6,86 | 6,80 | 6,43 | 7,47 | 1M | 459 |
| 13/03/2020 | -1,23% | -0,10 | 8,00 | 8,30 | 7,78 | 9,23 | 3M | 702 |
| 12/03/2020 | -16,84% | -1,64 | 8,10 | 7,50 | 6,76 | 8,10 | 2M | 657 |
| 11/03/2020 | - | - | 9,74 | 9,96 | 9,30 | 9,98 | 905K | 240 |
Date,Open,High,Low,Close,Volume
21-Sep-20,6.83,6.90,6.45,6.64,2015615
18-Sep-20,7.18,7.18,6.92,7.11,746414
17-Sep-20,7.06,7.27,7.00,7.20,1328048
16-Sep-20,7.00,7.28,7.00,7.20,1648246
15-Sep-20,7.20,7.37,6.91,7.00,1747025
14-Sep-20,6.94,7.32,6.94,7.30,1812954
11-Sep-20,7.10,7.10,6.78,7.04,1676497
10-Sep-20,6.90,7.20,6.86,7.20,1153185
09-Sep-20,7.19,7.39,6.74,7.00,1463319
08-Sep-20,7.00,7.20,6.87,7.03,1073535
04-Sep-20,7.35,7.35,6.80,6.99,1343947
03-Sep-20,7.63,7.65,7.13,7.17,1216885
02-Sep-20,7.33,7.67,7.23,7.45,1964036
01-Sep-20,7.24,7.40,7.16,7.30,560572
31-Aug-20,7.35,7.35,7.09,7.30,1306662
28-Aug-20,7.25,7.37,7.06,7.35,1096919
27-Aug-20,7.10,7.28,7.00,7.28,1097685
26-Aug-20,7.44,7.52,6.98,7.10,2179154
25-Aug-20,7.25,7.46,6.91,7.45,2453228
24-Aug-20,6.97,7.55,6.91,7.05,3967797
21-Aug-20,6.51,6.97,6.49,6.97,2448139
20-Aug-20,6.79,6.84,6.28,6.50,3908519
19-Aug-20,6.87,6.98,6.57,6.94,1071447
18-Aug-20,6.63,6.90,6.51,6.84,1452985
17-Aug-20,6.70,7.00,6.49,6.70,2706559
14-Aug-20,6.57,6.84,6.42,6.68,1106868
13-Aug-20,6.30,6.58,6.23,6.58,1891459
12-Aug-20,6.54,6.60,6.10,6.19,1113219
11-Aug-20,6.50,6.50,6.23,6.45,1004281
10-Aug-20,6.24,6.47,6.12,6.47,866071
07-Aug-20,6.24,6.28,6.07,6.25,975956
06-Aug-20,6.29,6.39,6.16,6.16,1208329
05-Aug-20,6.61,6.61,6.21,6.26,2351718
04-Aug-20,6.47,6.60,6.33,6.54,1021204
03-Aug-20,6.64,6.70,6.54,6.60,778418
31-Jul-20,6.64,6.74,6.33,6.74,1829751
30-Jul-20,6.69,6.70,6.51,6.65,888233
29-Jul-20,6.60,6.76,6.50,6.69,1178340
28-Jul-20,6.52,6.65,6.44,6.59,1021140
27-Jul-20,6.62,6.67,6.42,6.44,1440164
24-Jul-20,6.50,6.60,6.36,6.44,1745221
23-Jul-20,6.90,6.90,6.45,6.62,1931446
22-Jul-20,7.20,7.35,6.75,6.83,2689309
21-Jul-20,6.98,7.20,6.77,7.20,2922983
20-Jul-20,7.04,7.12,6.85,6.88,985024
17-Jul-20,6.88,7.04,6.88,6.93,784478
16-Jul-20,6.90,6.99,6.74,6.88,1005592
15-Jul-20,6.98,6.98,6.67,6.84,1304323
14-Jul-20,7.05,7.05,6.66,6.85,2322052
13-Jul-20,7.30,7.68,6.90,6.91,4635437
10-Jul-20,6.85,7.25,6.77,7.25,2003081
09-Jul-20,6.84,7.17,6.75,6.85,2499934
08-Jul-20,6.96,7.04,6.80,6.81,2402251
07-Jul-20,7.06,7.12,6.88,6.88,987749
06-Jul-20,7.01,7.19,6.81,7.06,2118896
03-Jul-20,6.95,6.97,6.63,6.76,1111521
02-Jul-20,7.16,7.23,6.80,6.80,2229752
01-Jul-20,7.07,7.26,6.92,6.96,1184831
30-Jun-20,6.85,7.50,6.84,7.08,1890033
29-Jun-20,7.25,7.37,6.76,6.80,1935221
26-Jun-20,7.51,7.70,7.12,7.25,1019395
25-Jun-20,7.34,7.88,7.34,7.88,902424
24-Jun-20,7.74,7.74,7.30,7.53,606248
23-Jun-20,7.81,8.04,7.73,7.80,840626
22-Jun-20,8.14,8.14,7.66,7.66,850829
19-Jun-20,7.74,8.50,7.55,7.74,3671178
18-Jun-20,7.58,7.90,7.47,7.50,971998
17-Jun-20,7.61,7.76,7.45,7.46,721058
16-Jun-20,7.63,8.05,7.44,7.57,1034948
15-Jun-20,7.70,7.70,7.04,7.49,1314428
12-Jun-20,7.19,7.70,7.10,7.70,1394044
10-Jun-20,7.89,8.30,7.52,7.73,1458902
09-Jun-20,7.00,8.50,7.00,7.99,2423373
08-Jun-20,6.98,7.56,6.98,7.41,1016303
05-Jun-20,7.55,7.79,6.95,6.95,1423549
04-Jun-20,7.49,7.50,6.91,7.11,2125071
03-Jun-20,6.01,7.55,6.01,7.55,4337476
02-Jun-20,5.69,6.09,5.66,5.75,1125189
01-Jun-20,5.40,5.75,5.40,5.55,1062266
29-May-20,5.87,5.87,5.50,5.52,895207
28-May-20,5.90,5.92,5.60,5.82,552244
27-May-20,5.69,5.99,5.51,5.76,724590
26-May-20,5.70,5.79,5.26,5.65,1187627
25-May-20,5.44,5.70,5.30,5.49,688236
22-May-20,5.39,5.42,5.20,5.20,469027
21-May-20,5.52,5.60,5.27,5.58,735977
20-May-20,5.58,5.82,5.21,5.41,698722
19-May-20,4.95,5.59,4.95,5.51,1633755
18-May-20,4.39,5.18,4.31,5.18,1390060
15-May-20,4.30,4.43,4.10,4.22,519386
14-May-20,4.00,4.29,3.89,4.14,573842
13-May-20,4.10,4.21,3.85,4.05,1198801
12-May-20,4.40,4.50,3.99,4.00,1435822
11-May-20,4.84,4.93,4.24,4.28,3185735
08-May-20,4.90,5.00,4.66,4.83,375996
07-May-20,5.60,5.60,4.72,4.72,1333058
06-May-20,5.50,5.58,5.23,5.24,259705
05-May-20,5.66,5.75,5.40,5.42,566559
04-May-20,5.68,5.68,5.33,5.50,801541
30-Apr-20,6.18,6.21,5.81,5.81,810909
29-Apr-20,6.35,6.45,6.13,6.25,746774
28-Apr-20,6.01,6.40,5.97,6.27,958724
27-Apr-20,5.83,6.10,5.71,5.90,688363
24-Apr-20,5.96,5.96,5.00,5.80,1787194
23-Apr-20,5.91,6.09,5.71,5.95,632452
22-Apr-20,5.75,5.94,5.63,5.83,700401
20-Apr-20,5.69,6.00,5.48,5.75,604244
17-Apr-20,5.50,6.20,5.50,5.80,2093007
16-Apr-20,4.96,5.56,4.80,5.56,1262987
15-Apr-20,4.71,4.87,4.50,4.86,736940
14-Apr-20,4.88,5.07,4.77,4.80,889386
13-Apr-20,4.89,5.02,4.71,4.88,587986
09-Apr-20,4.84,5.15,4.77,4.89,404466
08-Apr-20,4.42,4.85,4.39,4.85,416519
07-Apr-20,4.21,4.70,4.17,4.47,927990
06-Apr-20,4.30,4.30,4.01,4.05,544380
03-Apr-20,4.17,4.17,3.74,3.93,1093494
02-Apr-20,4.77,4.80,4.17,4.18,653983
01-Apr-20,4.80,4.80,4.34,4.56,633462
31-Mar-20,5.61,5.68,4.72,4.87,1203869
30-Mar-20,5.50,5.83,5.27,5.36,924862
27-Mar-20,4.90,5.50,4.49,5.50,927747
26-Mar-20,4.60,5.28,4.60,4.90,592826
25-Mar-20,4.20,4.92,4.15,4.52,1288251
24-Mar-20,4.40,4.40,3.61,4.02,2132912
23-Mar-20,4.60,4.63,3.75,3.87,1118566
20-Mar-20,5.36,5.85,4.70,4.70,1410301
19-Mar-20,4.99,5.57,4.28,5.30,1371514
18-Mar-20,6.00,6.00,4.81,5.30,810527
17-Mar-20,7.09,7.09,6.45,6.45,803906
16-Mar-20,6.80,7.47,6.43,6.86,1081970
13-Mar-20,8.30,9.23,7.78,8.00,2849676
12-Mar-20,7.50,8.10,6.76,8.10,1692723
11-Mar-20,9.96,9.98,9.30,9.74,905260
*exoneração de responsabilidade e termos de uso