Cotação atual, histórico e gráfico do papel: TAEE4
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 |
| 24/09/2020 | 1,28% | 0,12 | 9,52 | 9,41 | 9,41 | 9,54 | 689K | 337 |
| 23/09/2020 | -1,05% | -0,10 | 9,40 | 9,51 | 9,40 | 9,53 | 845K | 463 |
| 22/09/2020 | 0,32% | 0,03 | 9,50 | 9,49 | 9,42 | 9,57 | 841K | 411 |
| 21/09/2020 | 0,42% | 0,04 | 9,47 | 9,48 | 9,15 | 9,49 | 2M | 755 |
| 18/09/2020 | -1,77% | -0,17 | 9,43 | 9,62 | 9,43 | 9,64 | 2M | 867 |
| 17/09/2020 | 0,10% | 0,01 | 9,60 | 9,59 | 9,52 | 9,65 | 825K | 391 |
| 16/09/2020 | 0,63% | 0,06 | 9,59 | 9,64 | 9,54 | 9,64 | 540K | 246 |
| 15/09/2020 | -1,04% | -0,10 | 9,53 | 9,63 | 9,52 | 9,65 | 768K | 402 |
| 14/09/2020 | 1,26% | 0,12 | 9,63 | 9,55 | 9,49 | 9,63 | 1M | 491 |
| 11/09/2020 | -3,45% | -0,34 | 9,51 | 9,85 | 9,42 | 9,85 | 3M | 1.249 |
| 10/09/2020 | 1,44% | 0,14 | 9,85 | 9,74 | 9,55 | 9,88 | 1M | 584 |
|
|
| 09/09/2020 | 0,83% | 0,08 | 9,71 | 9,65 | 9,65 | 9,83 | 1M | 528 |
| 08/09/2020 | 1,58% | 0,15 | 9,63 | 9,49 | 9,43 | 9,64 | 1M | 501 |
| 04/09/2020 | -0,52% | -0,05 | 9,48 | 9,53 | 9,40 | 9,55 | 2M | 895 |
| 03/09/2020 | 0,00% | 0,00 | 9,53 | 9,54 | 9,43 | 9,63 | 2M | 885 |
| 02/09/2020 | 0,32% | 0,03 | 9,53 | 9,51 | 9,44 | 9,53 | 665K | 390 |
| 01/09/2020 | 0,32% | 0,03 | 9,50 | 9,48 | 9,40 | 9,58 | 1M | 668 |
| 31/08/2020 | -0,32% | -0,03 | 9,47 | 9,50 | 9,42 | 9,53 | 1M | 646 |
| 28/08/2020 | 0,64% | 0,06 | 9,50 | 9,51 | 9,44 | 9,51 | 603K | 342 |
| 27/08/2020 | -0,63% | -0,06 | 9,44 | 9,50 | 9,43 | 9,50 | 1M | 525 |
| 26/08/2020 | 0,00% | 0,00 | 9,50 | 9,49 | 9,40 | 9,54 | 2M | 864 |
| 25/08/2020 | 0,74% | 0,07 | 9,50 | 9,50 | 9,42 | 9,50 | 954K | 486 |
| 24/08/2020 | -0,74% | -0,07 | 9,43 | 9,57 | 9,42 | 9,57 | 2M | 1.057 |
| 21/08/2020 | -0,73% | -0,07 | 9,50 | 9,64 | 9,42 | 9,64 | 1M | 772 |
| 20/08/2020 | -0,83% | -0,08 | 9,57 | 9,64 | 9,41 | 9,64 | 977K | 541 |
| 19/08/2020 | 1,05% | 0,10 | 9,65 | 9,55 | 9,48 | 9,65 | 784K | 378 |
| 18/08/2020 | -2,65% | -0,26 | 9,55 | 9,67 | 9,48 | 9,67 | 1M | 656 |
| 17/08/2020 | -0,41% | -0,04 | 9,81 | 9,91 | 9,72 | 10,25 | 4M | 1.759 |
| 14/08/2020 | 1,86% | 0,18 | 9,85 | 9,74 | 9,59 | 9,85 | 2M | 951 |
| 13/08/2020 | 1,79% | 0,17 | 9,67 | 9,64 | 9,54 | 9,74 | 2M | 1.119 |
| 12/08/2020 | -0,84% | -0,08 | 9,50 | 9,60 | 9,45 | 9,64 | 1M | 756 |
| 11/08/2020 | -0,62% | -0,06 | 9,58 | 9,64 | 9,56 | 9,69 | 882K | 418 |
| 10/08/2020 | 0,21% | 0,02 | 9,64 | 9,62 | 9,56 | 9,67 | 848K | 351 |
| 07/08/2020 | 0,00% | 0,00 | 9,62 | 9,63 | 9,55 | 9,66 | 662K | 343 |
| 06/08/2020 | 0,00% | 0,00 | 9,62 | 9,62 | 9,45 | 9,63 | 739K | 383 |
| 05/08/2020 | 0,00% | 0,00 | 9,62 | 9,63 | 9,45 | 9,64 | 2M | 985 |
| 04/08/2020 | 0,21% | 0,02 | 9,62 | 9,60 | 9,40 | 9,68 | 1M | 717 |
| 03/08/2020 | -1,03% | -0,10 | 9,60 | 9,81 | 9,57 | 9,81 | 1M | 739 |
| 31/07/2020 | -0,82% | -0,08 | 9,70 | 9,80 | 9,65 | 9,85 | 1M | 647 |
| 30/07/2020 | 1,56% | 0,15 | 9,78 | 9,63 | 9,61 | 9,78 | 641K | 296 |
| 29/07/2020 | -0,82% | -0,08 | 9,63 | 9,71 | 9,60 | 9,75 | 695K | 372 |
| 28/07/2020 | 0,83% | 0,08 | 9,71 | 9,70 | 9,57 | 9,78 | 790K | 386 |
| 27/07/2020 | 1,37% | 0,13 | 9,63 | 9,52 | 9,52 | 9,70 | 1M | 589 |
| 24/07/2020 | 1,06% | 0,10 | 9,50 | 9,40 | 9,34 | 9,53 | 687K | 356 |
| 23/07/2020 | -0,53% | -0,05 | 9,40 | 9,47 | 9,38 | 9,51 | 922K | 442 |
| 22/07/2020 | 0,21% | 0,02 | 9,45 | 9,45 | 9,41 | 9,51 | 894K | 416 |
| 21/07/2020 | -0,32% | -0,03 | 9,43 | 9,46 | 9,41 | 9,49 | 820K | 419 |
| 20/07/2020 | 0,42% | 0,04 | 9,46 | 9,42 | 9,38 | 9,46 | 787K | 397 |
| 17/07/2020 | 0,32% | 0,03 | 9,42 | 9,41 | 9,37 | 9,44 | 1M | 546 |
| 16/07/2020 | -1,05% | -0,10 | 9,39 | 9,48 | 9,35 | 9,50 | 2M | 1.077 |
| 15/07/2020 | 0,11% | 0,01 | 9,49 | 9,50 | 9,40 | 9,50 | 1M | 799 |
| 14/07/2020 | -0,21% | -0,02 | 9,48 | 9,52 | 9,43 | 9,56 | 1M | 761 |
| 13/07/2020 | -0,42% | -0,04 | 9,50 | 9,54 | 9,50 | 9,58 | 883K | 464 |
| 10/07/2020 | -0,10% | -0,01 | 9,54 | 9,62 | 9,49 | 9,62 | 967K | 496 |
| 09/07/2020 | -0,42% | -0,04 | 9,55 | 9,64 | 9,52 | 9,67 | 684K | 411 |
| 08/07/2020 | 1,05% | 0,10 | 9,59 | 9,51 | 9,48 | 9,60 | 828K | 404 |
| 07/07/2020 | -0,94% | -0,09 | 9,49 | 9,58 | 9,45 | 9,60 | 2M | 853 |
| 06/07/2020 | 0,63% | 0,06 | 9,58 | 9,54 | 9,49 | 9,64 | 1M | 748 |
| 03/07/2020 | 0,32% | 0,03 | 9,52 | 9,49 | 9,49 | 9,53 | 616K | 367 |
| 02/07/2020 | -1,15% | -0,11 | 9,49 | 9,60 | 9,46 | 9,69 | 1M | 789 |
| 01/07/2020 | 1,16% | 0,11 | 9,60 | 9,58 | 9,47 | 9,65 | 674K | 329 |
| 30/06/2020 | -0,32% | -0,03 | 9,49 | 9,59 | 9,44 | 9,65 | 692K | 398 |
| 29/06/2020 | 0,85% | 0,08 | 9,52 | 9,44 | 9,44 | 9,56 | 802K | 399 |
| 26/06/2020 | -0,32% | -0,03 | 9,44 | 9,50 | 9,39 | 9,53 | 780K | 458 |
| 25/06/2020 | 0,21% | 0,02 | 9,47 | 9,46 | 9,40 | 9,80 | 831K | 457 |
| 24/06/2020 | -1,15% | -0,11 | 9,45 | 9,56 | 9,40 | 9,60 | 1M | 774 |
| 23/06/2020 | -1,24% | -0,12 | 9,56 | 9,68 | 9,54 | 9,74 | 1M | 743 |
| 22/06/2020 | -1,22% | -0,12 | 9,68 | 9,80 | 9,62 | 9,80 | 1M | 679 |
| 19/06/2020 | 1,34% | 0,13 | 9,80 | 9,70 | 9,70 | 9,90 | 557K | 307 |
| 18/06/2020 | -1,23% | -0,12 | 9,67 | 9,79 | 9,51 | 9,92 | 669K | 416 |
| 17/06/2020 | 2,94% | 0,28 | 9,79 | 9,67 | 9,45 | 9,79 | 515K | 274 |
| 16/06/2020 | 0,11% | 0,01 | 9,51 | 9,79 | 9,50 | 9,79 | 1M | 602 |
| 15/06/2020 | -1,04% | -0,10 | 9,50 | 9,44 | 9,33 | 9,60 | 778K | 458 |
| 12/06/2020 | -1,03% | -0,10 | 9,60 | 9,65 | 9,43 | 9,65 | 1M | 871 |
| 10/06/2020 | 1,04% | 0,10 | 9,70 | 9,75 | 9,61 | 9,82 | 902K | 409 |
| 09/06/2020 | -1,13% | -0,11 | 9,60 | 9,73 | 9,60 | 9,80 | 884K | 478 |
| 08/06/2020 | 0,31% | 0,03 | 9,71 | 9,72 | 9,65 | 9,82 | 1M | 670 |
| 05/06/2020 | 2,54% | 0,24 | 9,68 | 9,50 | 9,50 | 9,74 | 911K | 398 |
| 04/06/2020 | -2,07% | -0,20 | 9,44 | 9,60 | 9,40 | 9,69 | 2M | 931 |
| 03/06/2020 | -0,92% | -0,09 | 9,64 | 9,76 | 9,54 | 9,91 | 1M | 826 |
| 02/06/2020 | -0,82% | -0,08 | 9,73 | 9,80 | 9,65 | 9,83 | 1M | 729 |
| 01/06/2020 | 2,62% | 0,25 | 9,81 | 9,75 | 9,50 | 9,85 | 1M | 496 |
| 29/05/2020 | 0,74% | 0,07 | 9,56 | 9,50 | 9,50 | 9,69 | 473K | 290 |
| 28/05/2020 | -0,84% | -0,08 | 9,49 | 9,58 | 9,41 | 9,60 | 677K | 390 |
| 27/05/2020 | 1,38% | 0,13 | 9,57 | 9,41 | 9,41 | 9,70 | 335K | 205 |
| 26/05/2020 | 0,32% | 0,03 | 9,44 | 9,73 | 9,40 | 9,73 | 533K | 324 |
| 25/05/2020 | 1,07% | 0,10 | 9,41 | 9,44 | 9,31 | 9,65 | 743K | 375 |
| 22/05/2020 | -0,85% | -0,08 | 9,31 | 9,38 | 9,22 | 9,40 | 415K | 223 |
| 21/05/2020 | 3,53% | 0,32 | 9,39 | 9,05 | 9,00 | 9,46 | 877K | 377 |
| 20/05/2020 | -2,37% | -0,22 | 9,07 | 9,16 | 8,90 | 9,17 | 555K | 292 |
| 19/05/2020 | -0,54% | -0,05 | 9,29 | 9,41 | 9,27 | 9,46 | 2M | 876 |
| 18/05/2020 | 3,20% | 0,29 | 9,34 | 9,19 | 9,07 | 9,41 | 982K | 515 |
| 15/05/2020 | 1,00% | 0,09 | 9,05 | 9,13 | 8,91 | 9,49 | 1M | 702 |
| 14/05/2020 | 0,90% | 0,08 | 8,96 | 8,85 | 8,71 | 9,00 | 242K | 178 |
| 13/05/2020 | 1,60% | 0,14 | 8,88 | 8,75 | 8,66 | 8,88 | 280K | 197 |
| 12/05/2020 | -1,24% | -0,11 | 8,74 | 8,83 | 8,74 | 9,05 | 419K | 267 |
| 11/05/2020 | -1,12% | -0,10 | 8,85 | 9,07 | 8,85 | 9,07 | 423K | 283 |
| 08/05/2020 | 0,11% | 0,01 | 8,95 | 9,14 | 8,81 | 9,14 | 419K | 233 |
| 07/05/2020 | -2,51% | -0,23 | 8,94 | 9,25 | 8,90 | 9,30 | 547K | 327 |
| 06/05/2020 | 0,22% | 0,02 | 9,17 | 9,39 | 9,00 | 9,39 | 346K | 243 |
| 05/05/2020 | -0,54% | -0,05 | 9,15 | 9,35 | 9,07 | 9,35 | 321K | 226 |
| 04/05/2020 | 0,99% | 0,09 | 9,20 | 9,10 | 8,88 | 9,20 | 683K | 432 |
| 30/04/2020 | -1,30% | -0,12 | 9,11 | 9,23 | 9,05 | 9,32 | 363K | 216 |
| 29/04/2020 | -1,39% | -0,13 | 9,23 | 9,40 | 9,14 | 9,49 | 361K | 260 |
| 28/04/2020 | -0,74% | -0,07 | 9,36 | 9,49 | 9,30 | 9,50 | 294K | 199 |
| 27/04/2020 | 4,55% | 0,41 | 9,43 | 9,15 | 9,00 | 9,44 | 479K | 256 |
| 24/04/2020 | -3,22% | -0,30 | 9,02 | 9,20 | 8,65 | 9,29 | 894K | 574 |
| 23/04/2020 | -0,32% | -0,03 | 9,32 | 9,39 | 9,20 | 9,45 | 441K | 231 |
| 22/04/2020 | 4,59% | 0,41 | 9,35 | 8,87 | 8,87 | 9,39 | 666K | 319 |
| 20/04/2020 | 0,45% | 0,04 | 8,94 | 8,91 | 8,80 | 9,07 | 445K | 244 |
| 17/04/2020 | -1,77% | -0,16 | 8,90 | 9,10 | 8,80 | 9,21 | 912K | 530 |
| 16/04/2020 | -1,41% | -0,13 | 9,06 | 9,19 | 8,96 | 9,29 | 568K | 342 |
| 15/04/2020 | 0,77% | 0,07 | 9,19 | 9,11 | 8,99 | 9,29 | 338K | 198 |
| 14/04/2020 | 2,36% | 0,21 | 9,12 | 9,07 | 9,04 | 9,29 | 462K | 264 |
| 13/04/2020 | 0,34% | 0,03 | 8,91 | 9,08 | 8,72 | 9,08 | 410K | 262 |
| 09/04/2020 | 0,91% | 0,08 | 8,88 | 9,04 | 8,81 | 9,12 | 418K | 261 |
| 08/04/2020 | -1,35% | -0,12 | 8,80 | 9,02 | 8,71 | 9,10 | 528K | 317 |
| 07/04/2020 | 0,00% | 0,00 | 8,92 | 9,05 | 8,92 | 9,54 | 629K | 325 |
| 06/04/2020 | 1,36% | 0,12 | 8,92 | 8,98 | 8,85 | 9,15 | 411K | 249 |
| 03/04/2020 | 0,92% | 0,08 | 8,80 | 8,61 | 8,59 | 9,03 | 374K | 211 |
| 02/04/2020 | 5,95% | 0,49 | 8,72 | 8,40 | 8,38 | 8,72 | 395K | 203 |
| 01/04/2020 | -2,02% | -0,17 | 8,23 | 8,37 | 8,20 | 8,40 | 422K | 323 |
| 31/03/2020 | 0,36% | 0,03 | 8,40 | 8,37 | 8,37 | 8,66 | 463K | 281 |
| 30/03/2020 | -3,68% | -0,32 | 8,37 | 8,54 | 8,37 | 8,80 | 867K | 511 |
| 27/03/2020 | -0,23% | -0,02 | 8,69 | 8,70 | 8,35 | 8,74 | 685K | 394 |
| 26/03/2020 | 7,53% | 0,61 | 8,71 | 8,31 | 8,20 | 8,89 | 598K | 370 |
| 25/03/2020 | -2,53% | -0,21 | 8,10 | 8,45 | 8,04 | 8,60 | 1M | 686 |
| 24/03/2020 | 3,10% | 0,25 | 8,31 | 9,00 | 8,19 | 9,18 | 524K | 317 |
| 23/03/2020 | -10,24% | -0,92 | 8,06 | 8,98 | 8,03 | 8,98 | 709K | 471 |
| 20/03/2020 | 4,42% | 0,38 | 8,98 | 9,00 | 8,51 | 9,18 | 623K | 381 |
| 19/03/2020 | -1,15% | -0,10 | 8,60 | 8,70 | 8,01 | 9,19 | 683K | 399 |
| 18/03/2020 | -3,33% | -0,30 | 8,70 | 8,90 | 8,28 | 9,14 | 820K | 571 |
| 17/03/2020 | 1,01% | 0,09 | 9,00 | 9,22 | 8,91 | 9,65 | 647K | 403 |
| 16/03/2020 | - | - | 8,91 | 9,68 | 8,77 | 9,68 | 1M | 652 |
Date,Open,High,Low,Close,Volume
24-Sep-20,9.41,9.54,9.41,9.52,689322
23-Sep-20,9.51,9.53,9.40,9.40,844933
22-Sep-20,9.49,9.57,9.42,9.50,841222
21-Sep-20,9.48,9.49,9.15,9.47,1632136
18-Sep-20,9.62,9.64,9.43,9.43,1694484
17-Sep-20,9.59,9.65,9.52,9.60,824783
16-Sep-20,9.64,9.64,9.54,9.59,539687
15-Sep-20,9.63,9.65,9.52,9.53,768394
14-Sep-20,9.55,9.63,9.49,9.63,1020576
11-Sep-20,9.85,9.85,9.42,9.51,2609403
10-Sep-20,9.74,9.88,9.55,9.85,1399705
09-Sep-20,9.65,9.83,9.65,9.71,1310808
08-Sep-20,9.49,9.64,9.43,9.63,1364742
04-Sep-20,9.53,9.55,9.40,9.48,1641257
03-Sep-20,9.54,9.63,9.43,9.53,1830862
02-Sep-20,9.51,9.53,9.44,9.53,664649
01-Sep-20,9.48,9.58,9.40,9.50,1427586
31-Aug-20,9.50,9.53,9.42,9.47,1262295
28-Aug-20,9.51,9.51,9.44,9.50,602634
27-Aug-20,9.50,9.50,9.43,9.44,1037488
26-Aug-20,9.49,9.54,9.40,9.50,1622136
25-Aug-20,9.50,9.50,9.42,9.50,953511
24-Aug-20,9.57,9.57,9.42,9.43,2088345
21-Aug-20,9.64,9.64,9.42,9.50,1334107
20-Aug-20,9.64,9.64,9.41,9.57,977221
19-Aug-20,9.55,9.65,9.48,9.65,784259
18-Aug-20,9.67,9.67,9.48,9.55,1176209
17-Aug-20,9.91,10.25,9.72,9.81,4179523
14-Aug-20,9.74,9.85,9.59,9.85,1965862
13-Aug-20,9.64,9.74,9.54,9.67,2209550
12-Aug-20,9.60,9.64,9.45,9.50,1360492
11-Aug-20,9.64,9.69,9.56,9.58,882283
10-Aug-20,9.62,9.67,9.56,9.64,848249
07-Aug-20,9.63,9.66,9.55,9.62,662340
06-Aug-20,9.62,9.63,9.45,9.62,739167
05-Aug-20,9.63,9.64,9.45,9.62,1710840
04-Aug-20,9.60,9.68,9.40,9.62,1250672
03-Aug-20,9.81,9.81,9.57,9.60,1292830
31-Jul-20,9.80,9.85,9.65,9.70,1300088
30-Jul-20,9.63,9.78,9.61,9.78,641066
29-Jul-20,9.71,9.75,9.60,9.63,694654
28-Jul-20,9.70,9.78,9.57,9.71,789662
27-Jul-20,9.52,9.70,9.52,9.63,1272393
24-Jul-20,9.40,9.53,9.34,9.50,687281
23-Jul-20,9.47,9.51,9.38,9.40,921854
22-Jul-20,9.45,9.51,9.41,9.45,894362
21-Jul-20,9.46,9.49,9.41,9.43,820397
20-Jul-20,9.42,9.46,9.38,9.46,787367
17-Jul-20,9.41,9.44,9.37,9.42,1058358
16-Jul-20,9.48,9.50,9.35,9.39,1985671
15-Jul-20,9.50,9.50,9.40,9.49,1395894
14-Jul-20,9.52,9.56,9.43,9.48,1331538
13-Jul-20,9.54,9.58,9.50,9.50,882978
10-Jul-20,9.62,9.62,9.49,9.54,966962
09-Jul-20,9.64,9.67,9.52,9.55,683999
08-Jul-20,9.51,9.60,9.48,9.59,828439
07-Jul-20,9.58,9.60,9.45,9.49,1505300
06-Jul-20,9.54,9.64,9.49,9.58,1266528
03-Jul-20,9.49,9.53,9.49,9.52,616455
02-Jul-20,9.60,9.69,9.46,9.49,1331375
01-Jul-20,9.58,9.65,9.47,9.60,673571
30-Jun-20,9.59,9.65,9.44,9.49,691787
29-Jun-20,9.44,9.56,9.44,9.52,802407
26-Jun-20,9.50,9.53,9.39,9.44,780137
25-Jun-20,9.46,9.80,9.40,9.47,830879
24-Jun-20,9.56,9.60,9.40,9.45,1281088
23-Jun-20,9.68,9.74,9.54,9.56,1405397
22-Jun-20,9.80,9.80,9.62,9.68,1176474
19-Jun-20,9.70,9.90,9.70,9.80,557409
18-Jun-20,9.79,9.92,9.51,9.67,668594
17-Jun-20,9.67,9.79,9.45,9.79,514986
16-Jun-20,9.79,9.79,9.50,9.51,1017761
15-Jun-20,9.44,9.60,9.33,9.50,778380
12-Jun-20,9.65,9.65,9.43,9.60,1401989
10-Jun-20,9.75,9.82,9.61,9.70,902260
09-Jun-20,9.73,9.80,9.60,9.60,883990
08-Jun-20,9.72,9.82,9.65,9.71,1174156
05-Jun-20,9.50,9.74,9.50,9.68,910991
04-Jun-20,9.60,9.69,9.40,9.44,1560757
03-Jun-20,9.76,9.91,9.54,9.64,1389966
02-Jun-20,9.80,9.83,9.65,9.73,1381134
01-Jun-20,9.75,9.85,9.50,9.81,1048226
29-May-20,9.50,9.69,9.50,9.56,472958
28-May-20,9.58,9.60,9.41,9.49,676935
27-May-20,9.41,9.70,9.41,9.57,334903
26-May-20,9.73,9.73,9.40,9.44,533194
25-May-20,9.44,9.65,9.31,9.41,742898
22-May-20,9.38,9.40,9.22,9.31,415473
21-May-20,9.05,9.46,9.00,9.39,876962
20-May-20,9.16,9.17,8.90,9.07,555467
19-May-20,9.41,9.46,9.27,9.29,1681651
18-May-20,9.19,9.41,9.07,9.34,982159
15-May-20,9.13,9.49,8.91,9.05,1253026
14-May-20,8.85,9.00,8.71,8.96,241679
13-May-20,8.75,8.88,8.66,8.88,279537
12-May-20,8.83,9.05,8.74,8.74,419316
11-May-20,9.07,9.07,8.85,8.85,422529
08-May-20,9.14,9.14,8.81,8.95,419385
07-May-20,9.25,9.30,8.90,8.94,546580
06-May-20,9.39,9.39,9.00,9.17,345597
05-May-20,9.35,9.35,9.07,9.15,320694
04-May-20,9.10,9.20,8.88,9.20,682776
30-Apr-20,9.23,9.32,9.05,9.11,362917
29-Apr-20,9.40,9.49,9.14,9.23,360645
28-Apr-20,9.49,9.50,9.30,9.36,293880
27-Apr-20,9.15,9.44,9.00,9.43,479475
24-Apr-20,9.20,9.29,8.65,9.02,894261
23-Apr-20,9.39,9.45,9.20,9.32,440953
22-Apr-20,8.87,9.39,8.87,9.35,666317
20-Apr-20,8.91,9.07,8.80,8.94,444818
17-Apr-20,9.10,9.21,8.80,8.90,912161
16-Apr-20,9.19,9.29,8.96,9.06,567629
15-Apr-20,9.11,9.29,8.99,9.19,337523
14-Apr-20,9.07,9.29,9.04,9.12,462290
13-Apr-20,9.08,9.08,8.72,8.91,409549
09-Apr-20,9.04,9.12,8.81,8.88,417707
08-Apr-20,9.02,9.10,8.71,8.80,528168
07-Apr-20,9.05,9.54,8.92,8.92,629297
06-Apr-20,8.98,9.15,8.85,8.92,410924
03-Apr-20,8.61,9.03,8.59,8.80,373916
02-Apr-20,8.40,8.72,8.38,8.72,395138
01-Apr-20,8.37,8.40,8.20,8.23,422042
31-Mar-20,8.37,8.66,8.37,8.40,463070
30-Mar-20,8.54,8.80,8.37,8.37,866979
27-Mar-20,8.70,8.74,8.35,8.69,684589
26-Mar-20,8.31,8.89,8.20,8.71,597579
25-Mar-20,8.45,8.60,8.04,8.10,1092863
24-Mar-20,9.00,9.18,8.19,8.31,523579
23-Mar-20,8.98,8.98,8.03,8.06,708851
20-Mar-20,9.00,9.18,8.51,8.98,622826
19-Mar-20,8.70,9.19,8.01,8.60,682780
18-Mar-20,8.90,9.14,8.28,8.70,820364
17-Mar-20,9.22,9.65,8.91,9.00,647455
16-Mar-20,9.68,9.68,8.77,8.91,1171889
*exoneração de responsabilidade e termos de uso