Cotação atual, histórico e gráfico do papel: SMLE3
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 |
| 20/10/2017 | 3,59% | 3,22 | 92,82 | 90,05 | 90,05 | 93,61 | 134M | 5.693 |
| 19/10/2017 | 0,28% | 0,25 | 89,60 | 89,00 | 88,72 | 90,29 | 53M | 3.922 |
| 18/10/2017 | 3,29% | 2,85 | 89,35 | 87,40 | 86,89 | 89,94 | 82M | 6.665 |
| 17/10/2017 | -1,70% | -1,50 | 86,50 | 88,40 | 85,94 | 88,53 | 63M | 5.323 |
| 16/10/2017 | -0,64% | -0,57 | 88,00 | 88,88 | 86,76 | 88,88 | 44M | 3.994 |
| 13/10/2017 | 0,47% | 0,41 | 88,57 | 88,30 | 86,62 | 88,98 | 72M | 6.778 |
| 11/10/2017 | 1,65% | 1,43 | 88,16 | 86,73 | 85,88 | 88,28 | 55M | 4.276 |
| 10/10/2017 | 0,77% | 0,66 | 86,73 | 87,14 | 84,81 | 87,61 | 44M | 3.849 |
| 09/10/2017 | 1,26% | 1,07 | 86,07 | 85,50 | 84,41 | 86,07 | 35M | 2.709 |
| 06/10/2017 | -1,16% | -1,00 | 85,00 | 85,53 | 84,01 | 85,53 | 59M | 4.290 |
| 05/10/2017 | 0,53% | 0,45 | 86,00 | 86,38 | 85,32 | 88,30 | 76M | 6.083 |
|
|
| 04/10/2017 | 1,47% | 1,24 | 85,55 | 84,39 | 84,11 | 86,44 | 34M | 2.906 |
| 03/10/2017 | 1,64% | 1,36 | 84,31 | 83,06 | 82,57 | 84,80 | 67M | 5.430 |
| 02/10/2017 | 3,07% | 2,47 | 82,95 | 80,52 | 79,88 | 83,20 | 57M | 5.375 |
| 29/09/2017 | 4,60% | 3,54 | 80,48 | 77,08 | 77,00 | 80,75 | 55M | 3.386 |
| 28/09/2017 | 1,37% | 1,04 | 76,94 | 76,35 | 75,68 | 77,60 | 44M | 3.494 |
| 27/09/2017 | -4,72% | -3,76 | 75,90 | 79,77 | 75,17 | 79,86 | 54M | 5.644 |
| 26/09/2017 | 1,23% | 0,97 | 79,66 | 79,08 | 78,05 | 80,45 | 59M | 4.323 |
| 25/09/2017 | -2,13% | -1,71 | 78,69 | 80,29 | 78,18 | 80,65 | 41M | 3.825 |
| 22/09/2017 | 0,74% | 0,59 | 80,40 | 80,00 | 78,79 | 80,40 | 29M | 2.833 |
| 21/09/2017 | -0,24% | -0,19 | 79,81 | 80,28 | 77,67 | 81,10 | 98M | 8.491 |
| 20/09/2017 | -0,12% | -0,10 | 80,00 | 80,14 | 78,88 | 81,28 | 83M | 6.282 |
| 19/09/2017 | -1,42% | -1,15 | 80,10 | 81,60 | 79,95 | 81,89 | 78M | 5.529 |
| 18/09/2017 | -0,96% | -0,79 | 81,25 | 81,79 | 80,39 | 81,93 | 54M | 4.586 |
| 15/09/2017 | 3,56% | 2,82 | 82,04 | 79,31 | 78,74 | 82,04 | 71M | 5.869 |
| 14/09/2017 | -0,48% | -0,38 | 79,22 | 79,78 | 78,33 | 79,85 | 48M | 4.171 |
| 13/09/2017 | -0,10% | -0,08 | 79,60 | 79,32 | 78,72 | 80,21 | 71M | 6.856 |
| 12/09/2017 | -0,10% | -0,08 | 79,68 | 79,80 | 78,89 | 80,44 | 40M | 3.125 |
| 11/09/2017 | 0,96% | 0,76 | 79,76 | 78,53 | 78,40 | 81,14 | 91M | 7.388 |
| 08/09/2017 | 2,74% | 2,11 | 79,00 | 76,46 | 76,08 | 79,39 | 85M | 7.675 |
| 06/09/2017 | 0,30% | 0,23 | 76,89 | 77,20 | 74,01 | 77,78 | 110M | 9.707 |
| 05/09/2017 | 2,01% | 1,51 | 76,66 | 75,52 | 74,82 | 77,61 | 93M | 8.560 |
| 04/09/2017 | 5,77% | 4,10 | 75,15 | 71,00 | 70,01 | 75,55 | 76M | 6.467 |
| 01/09/2017 | 2,22% | 1,54 | 71,05 | 69,55 | 69,27 | 71,05 | 60M | 5.688 |
| 31/08/2017 | 1,77% | 1,21 | 69,51 | 68,82 | 67,42 | 70,32 | 76M | 7.678 |
| 30/08/2017 | 2,34% | 1,56 | 68,30 | 66,66 | 66,56 | 68,49 | 63M | 5.688 |
| 29/08/2017 | 0,54% | 0,36 | 66,74 | 66,38 | 65,68 | 66,92 | 34M | 3.338 |
| 28/08/2017 | 1,08% | 0,71 | 66,38 | 65,77 | 65,75 | 66,60 | 26M | 2.919 |
| 25/08/2017 | -0,80% | -0,53 | 65,67 | 67,00 | 65,02 | 67,00 | 29M | 3.333 |
| 24/08/2017 | 2,57% | 1,66 | 66,20 | 64,90 | 64,85 | 66,24 | 64M | 4.726 |
| 23/08/2017 | -1,99% | -1,31 | 64,54 | 65,46 | 64,54 | 65,89 | 47M | 5.208 |
| 22/08/2017 | 1,14% | 0,74 | 65,85 | 65,75 | 64,85 | 66,19 | 32M | 3.758 |
| 21/08/2017 | -0,37% | -0,24 | 65,11 | 65,40 | 64,65 | 65,77 | 41M | 4.483 |
| 18/08/2017 | -1,34% | -0,89 | 65,35 | 66,21 | 64,56 | 66,66 | 73M | 6.079 |
| 17/08/2017 | -1,95% | -1,32 | 66,24 | 67,76 | 65,49 | 67,76 | 27M | 2.861 |
| 16/08/2017 | 0,18% | 0,12 | 67,56 | 67,41 | 66,75 | 67,85 | 50M | 3.828 |
| 15/08/2017 | -0,09% | -0,06 | 67,44 | 67,50 | 67,04 | 67,85 | 17M | 1.902 |
| 14/08/2017 | 0,31% | 0,21 | 67,50 | 67,42 | 67,01 | 67,87 | 22M | 2.469 |
| 11/08/2017 | 1,46% | 0,97 | 67,29 | 66,57 | 65,82 | 67,69 | 30M | 3.293 |
| 10/08/2017 | -1,85% | -1,25 | 66,32 | 67,42 | 66,20 | 67,75 | 35M | 3.855 |
| 09/08/2017 | 0,22% | 0,15 | 67,57 | 66,95 | 66,17 | 67,90 | 37M | 2.787 |
| 08/08/2017 | -2,08% | -1,43 | 67,42 | 68,85 | 67,42 | 68,85 | 24M | 2.609 |
| 07/08/2017 | 3,21% | 2,14 | 68,85 | 66,70 | 66,69 | 68,85 | 41M | 4.527 |
| 04/08/2017 | 2,28% | 1,49 | 66,71 | 66,85 | 65,37 | 67,25 | 67M | 5.767 |
| 03/08/2017 | 1,10% | 0,71 | 65,22 | 64,58 | 64,20 | 66,04 | 59M | 4.248 |
| 02/08/2017 | -0,75% | -0,49 | 64,51 | 65,11 | 64,45 | 65,44 | 75M | 2.939 |
| 01/08/2017 | -0,14% | -0,09 | 65,00 | 65,44 | 64,60 | 65,60 | 36M | 2.659 |
| 31/07/2017 | 1,42% | 0,91 | 65,09 | 64,59 | 64,04 | 65,09 | 22M | 1.556 |
| 28/07/2017 | -1,05% | -0,68 | 64,18 | 64,21 | 63,22 | 64,40 | 21M | 2.105 |
| 27/07/2017 | 1,66% | 1,06 | 64,86 | 63,82 | 63,80 | 65,10 | 33M | 3.615 |
| 26/07/2017 | -2,34% | -1,53 | 63,80 | 65,50 | 63,03 | 65,57 | 58M | 5.968 |
| 25/07/2017 | -2,07% | -1,38 | 65,33 | 67,00 | 65,11 | 67,19 | 37M | 3.739 |
| 24/07/2017 | -0,13% | -0,09 | 66,71 | 67,35 | 66,61 | 67,60 | 49M | 2.836 |
| 21/07/2017 | 1,20% | 0,79 | 66,80 | 66,23 | 66,04 | 67,49 | 78M | 4.827 |
| 20/07/2017 | 1,24% | 0,81 | 66,01 | 65,39 | 64,70 | 66,16 | 18M | 2.146 |
| 19/07/2017 | -0,53% | -0,35 | 65,20 | 66,00 | 64,62 | 66,59 | 43M | 3.380 |
| 18/07/2017 | 1,25% | 0,81 | 65,55 | 64,93 | 64,70 | 65,55 | 37M | 3.047 |
| 17/07/2017 | -0,75% | -0,49 | 64,74 | 65,50 | 64,01 | 65,50 | 15M | 1.722 |
| 14/07/2017 | 0,90% | 0,58 | 65,23 | 65,28 | 64,31 | 65,81 | 16M | 1.424 |
| 13/07/2017 | -0,32% | -0,21 | 64,65 | 64,47 | 64,10 | 65,20 | 20M | 2.216 |
| 12/07/2017 | 1,53% | 0,98 | 64,86 | 64,53 | 63,33 | 65,18 | 34M | 3.594 |
| 11/07/2017 | 0,28% | 0,18 | 63,88 | 63,73 | 62,74 | 64,40 | 28M | 3.533 |
| 10/07/2017 | 1,92% | 1,20 | 63,70 | 62,82 | 61,99 | 64,42 | 30M | 3.723 |
| 07/07/2017 | 2,90% | 1,76 | 62,50 | 61,37 | 60,76 | 63,28 | 43M | 4.442 |
| 06/07/2017 | -0,83% | -0,51 | 60,74 | 61,37 | 59,86 | 61,37 | 52M | 5.663 |
| 05/07/2017 | 1,22% | 0,74 | 61,25 | 60,85 | 60,26 | 61,25 | 30M | 3.363 |
| 04/07/2017 | -0,80% | -0,49 | 60,51 | 61,01 | 60,01 | 61,01 | 9M | 1.312 |
| 03/07/2017 | 1,03% | 0,62 | 61,00 | 60,41 | 60,37 | 61,02 | 26M | 1.961 |
| 30/06/2017 | 0,57% | 0,34 | 60,38 | 60,54 | 58,66 | 60,54 | 42M | 3.692 |
| 29/06/2017 | 0,23% | 0,14 | 60,04 | 59,90 | 58,96 | 60,45 | 39M | 4.094 |
| 28/06/2017 | -0,79% | -0,48 | 59,90 | 60,32 | 59,66 | 60,87 | 33M | 2.950 |
| 27/06/2017 | -1,02% | -0,62 | 60,38 | 61,02 | 59,28 | 61,20 | 33M | 3.400 |
| 26/06/2017 | 0,02% | 0,01 | 61,00 | 61,67 | 60,86 | 61,94 | 117M | 3.110 |
| 23/06/2017 | -0,75% | -0,46 | 60,99 | 61,89 | 60,09 | 61,92 | 33M | 4.181 |
| 22/06/2017 | 1,40% | 0,85 | 61,45 | 61,13 | 59,62 | 61,61 | 46M | 5.080 |
| 21/06/2017 | -2,53% | -1,57 | 60,60 | 62,06 | 58,58 | 62,89 | 94M | 8.834 |
| 20/06/2017 | -1,47% | -0,93 | 62,17 | 63,48 | 61,54 | 65,00 | 45M | 3.946 |
| 19/06/2017 | -2,16% | -1,39 | 63,10 | 64,48 | 63,01 | 64,96 | 35M | 3.969 |
| 16/06/2017 | 4,02% | 2,49 | 64,49 | 62,00 | 62,00 | 64,49 | 45M | 2.291 |
| 14/06/2017 | -0,77% | -0,48 | 62,00 | 62,83 | 61,23 | 63,40 | 44M | 4.861 |
| 13/06/2017 | -0,22% | -0,14 | 62,48 | 63,47 | 62,37 | 63,47 | 28M | 3.217 |
| 12/06/2017 | -3,66% | -2,38 | 62,62 | 65,30 | 62,40 | 65,85 | 35M | 3.704 |
| 09/06/2017 | 0,62% | 0,40 | 65,00 | 64,66 | 64,62 | 65,47 | 46M | 3.902 |
| 08/06/2017 | 0,00% | 0,00 | 64,60 | 65,06 | 63,93 | 65,99 | 35M | 3.864 |
| 07/06/2017 | 2,05% | 1,30 | 64,60 | 66,00 | 64,44 | 68,15 | 82M | 7.178 |
| 06/06/2017 | 1,02% | 0,64 | 63,30 | 62,71 | 61,93 | 63,30 | 28M | 3.677 |
| 05/06/2017 | 3,37% | 2,04 | 62,66 | 60,27 | 59,85 | 63,07 | 47M | 5.538 |
| 02/06/2017 | -1,78% | -1,10 | 60,62 | 62,03 | 59,97 | 62,47 | 38M | 3.588 |
| 01/06/2017 | -2,03% | -1,28 | 61,72 | 63,00 | 61,28 | 64,07 | 36M | 4.103 |
| 31/05/2017 | -2,99% | -1,94 | 63,00 | 65,00 | 62,51 | 65,34 | 54M | 4.564 |
| 30/05/2017 | 1,15% | 0,74 | 64,94 | 64,20 | 64,20 | 65,32 | 44M | 4.434 |
| 29/05/2017 | 1,18% | 0,75 | 64,20 | 63,85 | 62,65 | 65,20 | 16M | 1.622 |
| 26/05/2017 | 1,13% | 0,71 | 63,45 | 62,81 | 62,34 | 63,77 | 51M | 3.648 |
| 25/05/2017 | -1,66% | -1,06 | 62,74 | 64,63 | 62,18 | 65,40 | 58M | 5.727 |
| 24/05/2017 | 5,04% | 3,06 | 63,80 | 61,90 | 60,94 | 65,10 | 36M | 4.635 |
| 23/05/2017 | 2,24% | 1,33 | 60,74 | 60,22 | 59,19 | 61,97 | 54M | 6.553 |
| 22/05/2017 | -5,70% | -3,59 | 59,41 | 61,85 | 57,93 | 63,00 | 66M | 8.459 |
| 19/05/2017 | 8,60% | 4,99 | 63,00 | 59,02 | 59,02 | 63,44 | 73M | 8.187 |
| 18/05/2017 | -14,01% | -9,45 | 58,01 | 57,35 | 57,33 | 61,24 | 103M | 10.475 |
| 17/05/2017 | -4,97% | -3,53 | 67,46 | 70,98 | 67,13 | 71,06 | 37M | 3.824 |
| 16/05/2017 | 0,70% | 0,49 | 70,99 | 70,51 | 69,65 | 71,02 | 28M | 2.592 |
| 15/05/2017 | -0,70% | -0,50 | 70,50 | 71,00 | 69,88 | 71,73 | 127M | 2.355 |
| 12/05/2017 | 1,15% | 0,81 | 71,00 | 71,00 | 70,53 | 71,53 | 56M | 4.035 |
| 11/05/2017 | -1,14% | -0,81 | 70,19 | 70,50 | 68,74 | 71,55 | 53M | 5.181 |
| 10/05/2017 | 2,45% | 1,70 | 71,00 | 69,75 | 69,65 | 71,49 | 51M | 3.730 |
| 09/05/2017 | 0,65% | 0,45 | 69,30 | 68,95 | 68,79 | 69,56 | 72M | 4.655 |
| 08/05/2017 | -0,22% | -0,15 | 68,85 | 69,30 | 68,43 | 69,63 | 64M | 3.779 |
| 05/05/2017 | 0,51% | 0,35 | 69,00 | 68,11 | 68,11 | 69,92 | 39M | 3.615 |
| 04/05/2017 | -1,79% | -1,25 | 68,65 | 70,20 | 68,33 | 70,20 | 77M | 6.165 |
| 03/05/2017 | 0,43% | 0,30 | 69,90 | 69,61 | 69,54 | 70,61 | 73M | 5.873 |
| 02/05/2017 | 0,81% | 0,56 | 69,60 | 68,53 | 68,53 | 70,20 | 66M | 6.202 |
| 28/04/2017 | 2,75% | 1,85 | 69,04 | 67,00 | 66,97 | 70,01 | 83M | 5.672 |
| 27/04/2017 | 2,58% | 1,69 | 67,19 | 66,09 | 65,33 | 67,93 | 53M | 5.586 |
| 26/04/2017 | -3,41% | -2,31 | 65,50 | 67,21 | 65,44 | 67,32 | 31M | 3.222 |
| 25/04/2017 | 0,09% | 0,06 | 67,81 | 67,75 | 65,40 | 67,81 | 39M | 4.345 |
| 24/04/2017 | 1,88% | 1,25 | 67,75 | 66,40 | 66,11 | 68,40 | 44M | 4.702 |
| 20/04/2017 | 0,94% | 0,62 | 66,50 | 66,50 | 65,95 | 66,96 | 35M | 3.571 |
| 19/04/2017 | -0,15% | -0,10 | 65,88 | 65,85 | 65,56 | 66,65 | 51M | 5.596 |
| 18/04/2017 | 0,37% | 0,24 | 65,98 | 65,94 | 65,28 | 66,06 | 51M | 5.333 |
| 17/04/2017 | 5,05% | 3,16 | 65,74 | 62,55 | 62,55 | 66,16 | 48M | 4.872 |
| 13/04/2017 | -1,99% | -1,27 | 62,58 | 63,55 | 62,50 | 64,52 | 18M | 2.385 |
| 12/04/2017 | -1,37% | -0,89 | 63,85 | 64,72 | 63,85 | 65,23 | 61M | 4.913 |
| 11/04/2017 | 0,57% | 0,37 | 64,74 | 64,83 | 63,43 | 65,05 | 50M | 6.259 |
| 10/04/2017 | - | - | 64,37 | 65,21 | 64,24 | 66,39 | 39M | 4.020 |
Date,Open,High,Low,Close,Volume
20-Oct-17,90.05,93.61,90.05,92.82,134088462
19-Oct-17,89.00,90.29,88.72,89.60,52679143
18-Oct-17,87.40,89.94,86.89,89.35,81503837
17-Oct-17,88.40,88.53,85.94,86.50,62836287
16-Oct-17,88.88,88.88,86.76,88.00,44374054
13-Oct-17,88.30,88.98,86.62,88.57,72286380
11-Oct-17,86.73,88.28,85.88,88.16,55327325
10-Oct-17,87.14,87.61,84.81,86.73,43606054
09-Oct-17,85.50,86.07,84.41,86.07,34802201
06-Oct-17,85.53,85.53,84.01,85.00,58960576
05-Oct-17,86.38,88.30,85.32,86.00,76453399
04-Oct-17,84.39,86.44,84.11,85.55,34259613
03-Oct-17,83.06,84.80,82.57,84.31,66877553
02-Oct-17,80.52,83.20,79.88,82.95,56865258
29-Sep-17,77.08,80.75,77.00,80.48,54985482
28-Sep-17,76.35,77.60,75.68,76.94,44161337
27-Sep-17,79.77,79.86,75.17,75.90,54460862
26-Sep-17,79.08,80.45,78.05,79.66,58770769
25-Sep-17,80.29,80.65,78.18,78.69,41007975
22-Sep-17,80.00,80.40,78.79,80.40,28533134
21-Sep-17,80.28,81.10,77.67,79.81,97815263
20-Sep-17,80.14,81.28,78.88,80.00,82587609
19-Sep-17,81.60,81.89,79.95,80.10,77943878
18-Sep-17,81.79,81.93,80.39,81.25,54107863
15-Sep-17,79.31,82.04,78.74,82.04,71317838
14-Sep-17,79.78,79.85,78.33,79.22,48206755
13-Sep-17,79.32,80.21,78.72,79.60,70605883
12-Sep-17,79.80,80.44,78.89,79.68,39531823
11-Sep-17,78.53,81.14,78.40,79.76,90832715
08-Sep-17,76.46,79.39,76.08,79.00,85372698
06-Sep-17,77.20,77.78,74.01,76.89,110112187
05-Sep-17,75.52,77.61,74.82,76.66,92523660
04-Sep-17,71.00,75.55,70.01,75.15,76108984
01-Sep-17,69.55,71.05,69.27,71.05,60018550
31-Aug-17,68.82,70.32,67.42,69.51,75951808
30-Aug-17,66.66,68.49,66.56,68.30,62732032
29-Aug-17,66.38,66.92,65.68,66.74,34328254
28-Aug-17,65.77,66.60,65.75,66.38,26042111
25-Aug-17,67.00,67.00,65.02,65.67,28993569
24-Aug-17,64.90,66.24,64.85,66.20,63582949
23-Aug-17,65.46,65.89,64.54,64.54,46911201
22-Aug-17,65.75,66.19,64.85,65.85,32402062
21-Aug-17,65.40,65.77,64.65,65.11,41331775
18-Aug-17,66.21,66.66,64.56,65.35,73384562
17-Aug-17,67.76,67.76,65.49,66.24,27370278
16-Aug-17,67.41,67.85,66.75,67.56,50393264
15-Aug-17,67.50,67.85,67.04,67.44,17473567
14-Aug-17,67.42,67.87,67.01,67.50,22431571
11-Aug-17,66.57,67.69,65.82,67.29,30247719
10-Aug-17,67.42,67.75,66.20,66.32,34628005
09-Aug-17,66.95,67.90,66.17,67.57,37480016
08-Aug-17,68.85,68.85,67.42,67.42,24262214
07-Aug-17,66.70,68.85,66.69,68.85,41443850
04-Aug-17,66.85,67.25,65.37,66.71,67045101
03-Aug-17,64.58,66.04,64.20,65.22,58749954
02-Aug-17,65.11,65.44,64.45,64.51,74611582
01-Aug-17,65.44,65.60,64.60,65.00,35887043
31-Jul-17,64.59,65.09,64.04,65.09,22389577
28-Jul-17,64.21,64.40,63.22,64.18,20667680
27-Jul-17,63.82,65.10,63.80,64.86,33242908
26-Jul-17,65.50,65.57,63.03,63.80,57938816
25-Jul-17,67.00,67.19,65.11,65.33,36792719
24-Jul-17,67.35,67.60,66.61,66.71,48782111
21-Jul-17,66.23,67.49,66.04,66.80,77545590
20-Jul-17,65.39,66.16,64.70,66.01,18334745
19-Jul-17,66.00,66.59,64.62,65.20,42888475
18-Jul-17,64.93,65.55,64.70,65.55,36783772
17-Jul-17,65.50,65.50,64.01,64.74,15085587
14-Jul-17,65.28,65.81,64.31,65.23,15768818
13-Jul-17,64.47,65.20,64.10,64.65,20460834
12-Jul-17,64.53,65.18,63.33,64.86,34233473
11-Jul-17,63.73,64.40,62.74,63.88,27968917
10-Jul-17,62.82,64.42,61.99,63.70,29650591
07-Jul-17,61.37,63.28,60.76,62.50,43201469
06-Jul-17,61.37,61.37,59.86,60.74,52288219
05-Jul-17,60.85,61.25,60.26,61.25,29979615
04-Jul-17,61.01,61.01,60.01,60.51,9004178
03-Jul-17,60.41,61.02,60.37,61.00,25855290
30-Jun-17,60.54,60.54,58.66,60.38,42385645
29-Jun-17,59.90,60.45,58.96,60.04,38624880
28-Jun-17,60.32,60.87,59.66,59.90,33288975
27-Jun-17,61.02,61.20,59.28,60.38,33285677
26-Jun-17,61.67,61.94,60.86,61.00,117284658
23-Jun-17,61.89,61.92,60.09,60.99,33033789
22-Jun-17,61.13,61.61,59.62,61.45,46156941
21-Jun-17,62.06,62.89,58.58,60.60,93986950
20-Jun-17,63.48,65.00,61.54,62.17,45291573
19-Jun-17,64.48,64.96,63.01,63.10,34981405
16-Jun-17,62.00,64.49,62.00,64.49,44662364
14-Jun-17,62.83,63.40,61.23,62.00,43504201
13-Jun-17,63.47,63.47,62.37,62.48,27510087
12-Jun-17,65.30,65.85,62.40,62.62,35385648
09-Jun-17,64.66,65.47,64.62,65.00,45868594
08-Jun-17,65.06,65.99,63.93,64.60,35077744
07-Jun-17,66.00,68.15,64.44,64.60,81572156
06-Jun-17,62.71,63.30,61.93,63.30,27723526
05-Jun-17,60.27,63.07,59.85,62.66,47271489
02-Jun-17,62.03,62.47,59.97,60.62,38145606
01-Jun-17,63.00,64.07,61.28,61.72,36015629
31-May-17,65.00,65.34,62.51,63.00,53719990
30-May-17,64.20,65.32,64.20,64.94,43551843
29-May-17,63.85,65.20,62.65,64.20,15938865
26-May-17,62.81,63.77,62.34,63.45,51196545
25-May-17,64.63,65.40,62.18,62.74,58071377
24-May-17,61.90,65.10,60.94,63.80,36297522
23-May-17,60.22,61.97,59.19,60.74,53874771
22-May-17,61.85,63.00,57.93,59.41,65690694
19-May-17,59.02,63.44,59.02,63.00,72630724
18-May-17,57.35,61.24,57.33,58.01,102779614
17-May-17,70.98,71.06,67.13,67.46,36555829
16-May-17,70.51,71.02,69.65,70.99,27883456
15-May-17,71.00,71.73,69.88,70.50,127375944
12-May-17,71.00,71.53,70.53,71.00,55712205
11-May-17,70.50,71.55,68.74,70.19,53484843
10-May-17,69.75,71.49,69.65,71.00,51216623
09-May-17,68.95,69.56,68.79,69.30,72169392
08-May-17,69.30,69.63,68.43,68.85,63908485
05-May-17,68.11,69.92,68.11,69.00,38944542
04-May-17,70.20,70.20,68.33,68.65,77077373
03-May-17,69.61,70.61,69.54,69.90,73457297
02-May-17,68.53,70.20,68.53,69.60,66420152
28-Apr-17,67.00,70.01,66.97,69.04,83091401
27-Apr-17,66.09,67.93,65.33,67.19,52842568
26-Apr-17,67.21,67.32,65.44,65.50,31366405
25-Apr-17,67.75,67.81,65.40,67.81,38661938
24-Apr-17,66.40,68.40,66.11,67.75,43803668
20-Apr-17,66.50,66.96,65.95,66.50,34804728
19-Apr-17,65.85,66.65,65.56,65.88,51362747
18-Apr-17,65.94,66.06,65.28,65.98,51003841
17-Apr-17,62.55,66.16,62.55,65.74,48124446
13-Apr-17,63.55,64.52,62.50,62.58,17857913
12-Apr-17,64.72,65.23,63.85,63.85,60902466
11-Apr-17,64.83,65.05,63.43,64.74,50315231
10-Apr-17,65.21,66.39,64.24,64.37,39060272
*exoneração de responsabilidade e termos de uso