Cotação atual, histórico e gráfico do papel: TEND3
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 |
| 06/07/2020 | -0,21% | -0,07 | 32,90 | 33,49 | 32,90 | 33,72 | 39M | 6.434 |
| 03/07/2020 | 5,34% | 1,67 | 32,97 | 31,35 | 31,16 | 32,97 | 24M | 3.539 |
| 02/07/2020 | -1,32% | -0,42 | 31,30 | 32,50 | 30,68 | 33,33 | 53M | 8.455 |
| 01/07/2020 | 2,29% | 0,71 | 31,72 | 31,28 | 30,81 | 32,00 | 49M | 9.355 |
| 30/06/2020 | 1,54% | 0,47 | 31,01 | 30,55 | 29,82 | 31,47 | 39M | 7.741 |
| 29/06/2020 | 3,46% | 1,02 | 30,54 | 29,52 | 28,61 | 30,54 | 28M | 3.616 |
| 26/06/2020 | -4,90% | -1,52 | 29,52 | 31,04 | 29,09 | 31,18 | 30M | 4.017 |
| 25/06/2020 | 2,21% | 0,67 | 31,04 | 30,42 | 29,70 | 31,04 | 35M | 6.407 |
| 24/06/2020 | -1,72% | -0,53 | 30,37 | 30,97 | 29,85 | 31,24 | 66M | 5.844 |
| 23/06/2020 | 1,91% | 0,58 | 30,90 | 30,75 | 29,66 | 30,99 | 49M | 9.321 |
| 22/06/2020 | 5,94% | 1,70 | 30,32 | 29,00 | 28,89 | 31,74 | 81M | 10.887 |
|
|
| 19/06/2020 | 0,25% | 0,07 | 28,62 | 29,40 | 28,27 | 29,61 | 25M | 5.160 |
| 18/06/2020 | -1,55% | -0,45 | 28,55 | 28,95 | 28,37 | 30,10 | 52M | 5.307 |
| 17/06/2020 | 4,32% | 1,20 | 29,00 | 27,80 | 27,74 | 29,51 | 46M | 4.789 |
| 16/06/2020 | 1,57% | 0,43 | 27,80 | 28,00 | 27,34 | 28,97 | 26M | 4.821 |
| 15/06/2020 | -1,40% | -0,39 | 27,37 | 27,05 | 26,31 | 28,20 | 14M | 3.203 |
| 12/06/2020 | -0,50% | -0,14 | 27,76 | 26,99 | 26,36 | 28,05 | 25M | 6.260 |
| 10/06/2020 | -4,16% | -1,21 | 27,90 | 29,40 | 27,60 | 29,75 | 26M | 5.079 |
| 09/06/2020 | -0,51% | -0,15 | 29,11 | 28,80 | 28,03 | 29,49 | 17M | 3.370 |
| 08/06/2020 | 3,10% | 0,88 | 29,26 | 28,56 | 28,13 | 29,26 | 52M | 4.587 |
| 05/06/2020 | 4,57% | 1,24 | 28,38 | 28,02 | 27,59 | 28,72 | 79M | 9.751 |
| 04/06/2020 | -2,69% | -0,75 | 27,14 | 27,95 | 26,96 | 28,68 | 44M | 6.655 |
| 03/06/2020 | 5,88% | 1,55 | 27,89 | 26,90 | 26,85 | 28,87 | 55M | 9.638 |
| 02/06/2020 | 2,49% | 0,64 | 26,34 | 25,95 | 25,80 | 27,00 | 70M | 8.273 |
| 01/06/2020 | 2,43% | 0,61 | 25,70 | 25,14 | 24,60 | 25,70 | 52M | 7.769 |
| 29/05/2020 | -0,20% | -0,05 | 25,09 | 25,14 | 24,01 | 25,15 | 59M | 7.722 |
| 28/05/2020 | -0,71% | -0,18 | 25,14 | 25,32 | 24,84 | 25,49 | 33M | 7.475 |
| 27/05/2020 | 5,50% | 1,32 | 25,32 | 23,79 | 23,76 | 25,56 | 17M | 3.502 |
| 26/05/2020 | 1,78% | 0,42 | 24,00 | 24,00 | 23,77 | 24,61 | 39M | 7.825 |
| 25/05/2020 | 7,67% | 1,68 | 23,58 | 22,55 | 22,02 | 23,68 | 20M | 4.431 |
| 22/05/2020 | -1,84% | -0,41 | 21,90 | 22,20 | 21,43 | 22,46 | 24M | 5.711 |
| 21/05/2020 | 4,79% | 1,02 | 22,31 | 21,32 | 21,24 | 22,55 | 23M | 4.822 |
| 20/05/2020 | 1,04% | 0,22 | 21,29 | 21,23 | 20,91 | 21,85 | 38M | 5.774 |
| 19/05/2020 | -0,19% | -0,04 | 21,07 | 20,64 | 20,55 | 21,68 | 38M | 9.488 |
| 18/05/2020 | 8,81% | 1,71 | 21,11 | 19,78 | 19,29 | 21,32 | 22M | 4.777 |
| 15/05/2020 | 0,47% | 0,09 | 19,40 | 19,20 | 18,50 | 19,57 | 26M | 7.000 |
| 14/05/2020 | 2,17% | 0,41 | 19,31 | 18,80 | 18,24 | 19,37 | 66M | 10.166 |
| 13/05/2020 | -2,02% | -0,39 | 18,90 | 19,44 | 18,15 | 19,44 | 35M | 7.197 |
| 12/05/2020 | -4,13% | -0,83 | 19,29 | 19,90 | 19,11 | 20,65 | 44M | 10.634 |
| 11/05/2020 | -1,85% | -0,38 | 20,12 | 20,50 | 19,82 | 20,50 | 31M | 7.277 |
| 08/05/2020 | 0,99% | 0,20 | 20,50 | 20,08 | 19,90 | 20,74 | 14M | 3.439 |
| 07/05/2020 | -5,80% | -1,25 | 20,30 | 21,94 | 20,16 | 22,04 | 25M | 7.203 |
| 06/05/2020 | -3,06% | -0,68 | 21,55 | 22,44 | 21,46 | 22,79 | 25M | 3.320 |
| 05/05/2020 | -0,54% | -0,12 | 22,23 | 22,68 | 22,23 | 23,32 | 17M | 3.747 |
| 04/05/2020 | -3,83% | -0,89 | 22,35 | 22,59 | 21,52 | 22,98 | 26M | 6.691 |
| 30/04/2020 | -4,16% | -1,01 | 23,24 | 24,15 | 23,23 | 24,30 | 43M | 7.464 |
| 29/04/2020 | 5,90% | 1,35 | 24,25 | 23,47 | 23,21 | 24,78 | 38M | 7.642 |
| 28/04/2020 | 6,07% | 1,31 | 22,90 | 21,90 | 21,84 | 23,71 | 28M | 5.450 |
| 27/04/2020 | 4,55% | 0,94 | 21,59 | 20,81 | 20,56 | 21,66 | 31M | 5.668 |
| 24/04/2020 | -11,49% | -2,68 | 20,65 | 23,00 | 19,75 | 23,00 | 30M | 6.583 |
| 23/04/2020 | -1,44% | -0,34 | 23,33 | 23,91 | 22,94 | 24,91 | 30M | 7.041 |
| 22/04/2020 | 9,08% | 1,97 | 23,67 | 21,80 | 21,79 | 23,90 | 26M | 5.932 |
| 20/04/2020 | 0,46% | 0,10 | 21,70 | 21,00 | 20,54 | 22,16 | 28M | 6.335 |
| 17/04/2020 | -3,10% | -0,69 | 21,60 | 22,48 | 21,46 | 22,84 | 35M | 9.004 |
| 16/04/2020 | 0,54% | 0,12 | 22,29 | 22,21 | 21,35 | 22,62 | 30M | 7.033 |
| 15/04/2020 | -3,90% | -0,90 | 22,17 | 22,99 | 21,43 | 22,99 | 57M | 11.185 |
| 14/04/2020 | 3,83% | 0,85 | 23,07 | 22,50 | 22,09 | 23,23 | 29M | 8.529 |
| 13/04/2020 | -2,97% | -0,68 | 22,22 | 22,95 | 21,63 | 22,96 | 12M | 3.441 |
| 09/04/2020 | 1,28% | 0,29 | 22,90 | 22,85 | 22,34 | 23,90 | 25M | 6.633 |
| 08/04/2020 | 4,10% | 0,89 | 22,61 | 21,82 | 21,23 | 22,94 | 30M | 5.709 |
| 07/04/2020 | 5,18% | 1,07 | 21,72 | 21,21 | 21,21 | 23,17 | 29M | 7.396 |
| 06/04/2020 | 6,55% | 1,27 | 20,65 | 20,29 | 19,87 | 21,65 | 29M | 7.134 |
| 03/04/2020 | -3,10% | -0,62 | 19,38 | 19,80 | 18,31 | 19,81 | 25M | 8.553 |
| 02/04/2020 | 3,52% | 0,68 | 20,00 | 19,64 | 19,08 | 20,00 | 35M | 9.084 |
| 01/04/2020 | -6,30% | -1,30 | 19,32 | 19,99 | 18,33 | 20,07 | 31M | 6.295 |
| 31/03/2020 | -9,36% | -2,13 | 20,62 | 22,89 | 20,62 | 22,89 | 38M | 7.845 |
| 30/03/2020 | -1,39% | -0,32 | 22,75 | 23,28 | 22,20 | 24,16 | 25M | 5.997 |
| 27/03/2020 | -4,35% | -1,05 | 23,07 | 22,80 | 22,08 | 24,58 | 55M | 9.741 |
| 26/03/2020 | 6,02% | 1,37 | 24,12 | 22,74 | 22,30 | 26,24 | 49M | 7.995 |
| 25/03/2020 | 7,57% | 1,60 | 22,75 | 21,15 | 21,10 | 23,35 | 37M | 9.519 |
| 24/03/2020 | 7,09% | 1,40 | 21,15 | 21,05 | 20,45 | 22,49 | 39M | 9.858 |
| 23/03/2020 | -5,05% | -1,05 | 19,75 | 20,68 | 18,67 | 20,91 | 46M | 10.156 |
| 20/03/2020 | 8,33% | 1,60 | 20,80 | 19,50 | 19,50 | 21,49 | 35M | 6.742 |
| 19/03/2020 | 7,50% | 1,34 | 19,20 | 17,00 | 15,44 | 19,20 | 50M | 11.638 |
| 18/03/2020 | -16,78% | -3,60 | 17,86 | 20,20 | 16,98 | 20,32 | 58M | 13.933 |
| 17/03/2020 | 3,47% | 0,72 | 21,46 | 21,52 | 20,65 | 22,63 | 29M | 8.070 |
| 16/03/2020 | -21,74% | -5,76 | 20,74 | 23,47 | 20,74 | 24,15 | 37M | 6.607 |
| 13/03/2020 | 3,60% | 0,92 | 26,50 | 30,00 | 24,91 | 30,50 | 58M | 8.059 |
| 12/03/2020 | -16,08% | -4,90 | 25,58 | 26,50 | 23,80 | 26,92 | 43M | 8.994 |
| 11/03/2020 | -4,24% | -1,35 | 30,48 | 30,65 | 28,84 | 31,80 | 64M | 11.212 |
| 10/03/2020 | 6,45% | 1,93 | 31,83 | 30,63 | 30,63 | 32,77 | 54M | 8.344 |
| 09/03/2020 | -12,55% | -4,29 | 29,90 | 31,99 | 29,70 | 32,23 | 55M | 11.521 |
| 06/03/2020 | -1,61% | -0,56 | 34,19 | 33,62 | 31,73 | 34,21 | 67M | 9.008 |
| 05/03/2020 | -9,27% | -3,55 | 34,75 | 38,30 | 34,26 | 38,30 | 37M | 5.142 |
| 04/03/2020 | 5,02% | 1,83 | 38,30 | 37,47 | 36,74 | 38,90 | 41M | 5.769 |
| 03/03/2020 | -1,62% | -0,60 | 36,47 | 37,30 | 36,01 | 38,22 | 41M | 5.142 |
| 02/03/2020 | 5,70% | 2,00 | 37,07 | 37,00 | 35,86 | 37,40 | 57M | 9.372 |
| 28/02/2020 | -0,57% | -0,20 | 35,07 | 34,67 | 33,42 | 35,07 | 49M | 7.143 |
| 27/02/2020 | -5,82% | -2,18 | 35,27 | 37,20 | 35,04 | 37,20 | 66M | 11.358 |
| 26/02/2020 | -5,38% | -2,13 | 37,45 | 37,32 | 36,59 | 38,11 | 55M | 7.787 |
| 21/02/2020 | 1,49% | 0,58 | 39,58 | 38,95 | 38,40 | 40,33 | 89M | 8.627 |
| 20/02/2020 | 3,45% | 1,30 | 39,00 | 37,70 | 37,35 | 39,22 | 109M | 9.161 |
| 19/02/2020 | 2,56% | 0,94 | 37,70 | 36,76 | 36,48 | 37,89 | 52M | 8.452 |
| 18/02/2020 | 1,55% | 0,56 | 36,76 | 35,99 | 35,76 | 36,79 | 22M | 4.028 |
| 17/02/2020 | 1,40% | 0,50 | 36,20 | 35,87 | 35,63 | 36,68 | 44M | 3.682 |
| 14/02/2020 | -2,19% | -0,80 | 35,70 | 36,49 | 35,40 | 36,49 | 65M | 6.201 |
| 13/02/2020 | 0,80% | 0,29 | 36,50 | 35,88 | 34,81 | 37,07 | 63M | 7.819 |
| 12/02/2020 | -0,49% | -0,18 | 36,21 | 36,61 | 36,13 | 37,00 | 36M | 6.589 |
| 11/02/2020 | 3,15% | 1,11 | 36,39 | 35,67 | 35,45 | 36,39 | 79M | 12.311 |
| 10/02/2020 | -2,19% | -0,79 | 35,28 | 36,06 | 34,69 | 36,22 | 56M | 9.145 |
| 07/02/2020 | -1,31% | -0,48 | 36,07 | 35,95 | 35,72 | 37,15 | 70M | 10.921 |
| 06/02/2020 | -4,19% | -1,60 | 36,55 | 38,25 | 36,50 | 38,56 | 53M | 6.260 |
| 05/02/2020 | 0,58% | 0,22 | 38,15 | 38,39 | 38,15 | 38,76 | 64M | 5.948 |
| 04/02/2020 | 3,13% | 1,15 | 37,93 | 37,50 | 37,50 | 38,92 | 67M | 8.376 |
| 03/02/2020 | 2,79% | 1,00 | 36,78 | 35,80 | 35,80 | 37,40 | 30M | 4.610 |
| 31/01/2020 | -1,87% | -0,68 | 35,78 | 36,07 | 35,78 | 36,71 | 37M | 5.298 |
| 30/01/2020 | -2,12% | -0,79 | 36,46 | 36,97 | 35,51 | 36,97 | 27M | 4.367 |
| 29/01/2020 | 1,86% | 0,68 | 37,25 | 36,71 | 36,71 | 37,87 | 25M | 4.063 |
| 28/01/2020 | -1,88% | -0,70 | 36,57 | 36,90 | 36,47 | 37,90 | 60M | 8.083 |
| 27/01/2020 | -1,40% | -0,53 | 37,27 | 37,40 | 36,40 | 37,53 | 45M | 7.605 |
| 24/01/2020 | -1,54% | -0,59 | 37,80 | 38,50 | 37,55 | 38,50 | 46M | 7.540 |
| 23/01/2020 | -0,29% | -0,11 | 38,39 | 38,50 | 37,95 | 38,60 | 49M | 7.921 |
| 22/01/2020 | 1,32% | 0,50 | 38,50 | 39,16 | 38,21 | 39,16 | 72M | 10.567 |
| 21/01/2020 | 2,15% | 0,80 | 38,00 | 37,20 | 36,94 | 38,27 | 69M | 9.866 |
| 20/01/2020 | 1,92% | 0,70 | 37,20 | 36,40 | 36,08 | 37,20 | 31M | 3.876 |
| 17/01/2020 | 3,40% | 1,20 | 36,50 | 35,41 | 34,66 | 36,50 | 137M | 8.991 |
| 16/01/2020 | 0,14% | 0,05 | 35,30 | 35,25 | 35,11 | 35,58 | 56M | 8.400 |
| 15/01/2020 | 1,03% | 0,36 | 35,25 | 34,93 | 34,55 | 35,75 | 82M | 10.479 |
| 14/01/2020 | 4,34% | 1,45 | 34,89 | 33,43 | 33,08 | 34,89 | 47M | 7.053 |
| 13/01/2020 | 0,87% | 0,29 | 33,44 | 33,26 | 32,78 | 33,98 | 76M | 12.893 |
| 10/01/2020 | 2,16% | 0,70 | 33,15 | 32,58 | 32,42 | 33,39 | 95M | 6.717 |
| 09/01/2020 | 0,46% | 0,15 | 32,45 | 32,31 | 32,13 | 32,65 | 47M | 6.298 |
| 08/01/2020 | -0,77% | -0,25 | 32,30 | 32,42 | 31,96 | 32,61 | 94M | 6.128 |
| 07/01/2020 | 3,14% | 0,99 | 32,55 | 31,60 | 31,20 | 32,83 | 44M | 6.619 |
| 06/01/2020 | 0,13% | 0,04 | 31,56 | 31,52 | 30,71 | 31,56 | 44M | 7.883 |
| 03/01/2020 | 0,13% | 0,04 | 31,52 | 31,37 | 30,72 | 31,63 | 52M | 6.820 |
| 02/01/2020 | 4,27% | 1,29 | 31,48 | 30,31 | 30,00 | 31,55 | 25M | 3.909 |
| 30/12/2019 | -1,31% | -0,40 | 30,19 | 30,50 | 30,00 | 30,50 | 96M | 6.151 |
| 27/12/2019 | 4,58% | 1,34 | 30,59 | 29,25 | 29,24 | 30,59 | 32M | 6.098 |
| 26/12/2019 | 1,56% | 0,45 | 29,25 | 28,70 | 28,70 | 29,41 | 81M | 3.553 |
| 23/12/2019 | 0,59% | 0,17 | 28,80 | 28,70 | 28,49 | 29,08 | 56M | 4.842 |
| 20/12/2019 | -0,17% | -0,05 | 28,63 | 28,68 | 27,97 | 28,69 | 22M | 3.271 |
| 19/12/2019 | 2,98% | 0,83 | 28,68 | 27,95 | 27,64 | 29,00 | 49M | 4.487 |
| 18/12/2019 | - | - | 27,85 | 27,89 | 27,53 | 27,95 | 21M | 3.084 |
Date,Open,High,Low,Close,Volume
06-Jul-20,33.49,33.72,32.90,32.90,38868928
03-Jul-20,31.35,32.97,31.16,32.97,24007858
02-Jul-20,32.50,33.33,30.68,31.30,53423712
01-Jul-20,31.28,32.00,30.81,31.72,48903209
30-Jun-20,30.55,31.47,29.82,31.01,38935806
29-Jun-20,29.52,30.54,28.61,30.54,28159570
26-Jun-20,31.04,31.18,29.09,29.52,30045846
25-Jun-20,30.42,31.04,29.70,31.04,34603623
24-Jun-20,30.97,31.24,29.85,30.37,66354286
23-Jun-20,30.75,30.99,29.66,30.90,49481109
22-Jun-20,29.00,31.74,28.89,30.32,80602568
19-Jun-20,29.40,29.61,28.27,28.62,25272361
18-Jun-20,28.95,30.10,28.37,28.55,52086349
17-Jun-20,27.80,29.51,27.74,29.00,46080094
16-Jun-20,28.00,28.97,27.34,27.80,26280566
15-Jun-20,27.05,28.20,26.31,27.37,13963714
12-Jun-20,26.99,28.05,26.36,27.76,25309921
10-Jun-20,29.40,29.75,27.60,27.90,26484738
09-Jun-20,28.80,29.49,28.03,29.11,17099996
08-Jun-20,28.56,29.26,28.13,29.26,51542411
05-Jun-20,28.02,28.72,27.59,28.38,79272803
04-Jun-20,27.95,28.68,26.96,27.14,44445543
03-Jun-20,26.90,28.87,26.85,27.89,55379429
02-Jun-20,25.95,27.00,25.80,26.34,69856538
01-Jun-20,25.14,25.70,24.60,25.70,52475454
29-May-20,25.14,25.15,24.01,25.09,58830887
28-May-20,25.32,25.49,24.84,25.14,33480478
27-May-20,23.79,25.56,23.76,25.32,17224873
26-May-20,24.00,24.61,23.77,24.00,39275048
25-May-20,22.55,23.68,22.02,23.58,20054699
22-May-20,22.20,22.46,21.43,21.90,23782075
21-May-20,21.32,22.55,21.24,22.31,22515804
20-May-20,21.23,21.85,20.91,21.29,37930655
19-May-20,20.64,21.68,20.55,21.07,38311090
18-May-20,19.78,21.32,19.29,21.11,22224561
15-May-20,19.20,19.57,18.50,19.40,26282358
14-May-20,18.80,19.37,18.24,19.31,65719550
13-May-20,19.44,19.44,18.15,18.90,35043400
12-May-20,19.90,20.65,19.11,19.29,43749788
11-May-20,20.50,20.50,19.82,20.12,30639383
08-May-20,20.08,20.74,19.90,20.50,13833399
07-May-20,21.94,22.04,20.16,20.30,24919828
06-May-20,22.44,22.79,21.46,21.55,24750333
05-May-20,22.68,23.32,22.23,22.23,16809309
04-May-20,22.59,22.98,21.52,22.35,25581321
30-Apr-20,24.15,24.30,23.23,23.24,42675659
29-Apr-20,23.47,24.78,23.21,24.25,38069467
28-Apr-20,21.90,23.71,21.84,22.90,27837202
27-Apr-20,20.81,21.66,20.56,21.59,30510289
24-Apr-20,23.00,23.00,19.75,20.65,29842790
23-Apr-20,23.91,24.91,22.94,23.33,29814114
22-Apr-20,21.80,23.90,21.79,23.67,25931370
20-Apr-20,21.00,22.16,20.54,21.70,27927143
17-Apr-20,22.48,22.84,21.46,21.60,34546117
16-Apr-20,22.21,22.62,21.35,22.29,30358285
15-Apr-20,22.99,22.99,21.43,22.17,56708201
14-Apr-20,22.50,23.23,22.09,23.07,28616415
13-Apr-20,22.95,22.96,21.63,22.22,12167464
09-Apr-20,22.85,23.90,22.34,22.90,25203016
08-Apr-20,21.82,22.94,21.23,22.61,29954727
07-Apr-20,21.21,23.17,21.21,21.72,28814384
06-Apr-20,20.29,21.65,19.87,20.65,29197218
03-Apr-20,19.80,19.81,18.31,19.38,25085653
02-Apr-20,19.64,20.00,19.08,20.00,34957204
01-Apr-20,19.99,20.07,18.33,19.32,30680578
31-Mar-20,22.89,22.89,20.62,20.62,38351478
30-Mar-20,23.28,24.16,22.20,22.75,24529166
27-Mar-20,22.80,24.58,22.08,23.07,54782734
26-Mar-20,22.74,26.24,22.30,24.12,48913995
25-Mar-20,21.15,23.35,21.10,22.75,37150002
24-Mar-20,21.05,22.49,20.45,21.15,39322648
23-Mar-20,20.68,20.91,18.67,19.75,45629145
20-Mar-20,19.50,21.49,19.50,20.80,35412051
19-Mar-20,17.00,19.20,15.44,19.20,50333572
18-Mar-20,20.20,20.32,16.98,17.86,58251374
17-Mar-20,21.52,22.63,20.65,21.46,28936731
16-Mar-20,23.47,24.15,20.74,20.74,36589883
13-Mar-20,30.00,30.50,24.91,26.50,58090117
12-Mar-20,26.50,26.92,23.80,25.58,42719224
11-Mar-20,30.65,31.80,28.84,30.48,63935928
10-Mar-20,30.63,32.77,30.63,31.83,54080303
09-Mar-20,31.99,32.23,29.70,29.90,55080535
06-Mar-20,33.62,34.21,31.73,34.19,66718386
05-Mar-20,38.30,38.30,34.26,34.75,37139073
04-Mar-20,37.47,38.90,36.74,38.30,40923209
03-Mar-20,37.30,38.22,36.01,36.47,41107148
02-Mar-20,37.00,37.40,35.86,37.07,57172617
28-Feb-20,34.67,35.07,33.42,35.07,49485781
27-Feb-20,37.20,37.20,35.04,35.27,66213287
26-Feb-20,37.32,38.11,36.59,37.45,54937971
21-Feb-20,38.95,40.33,38.40,39.58,88911683
20-Feb-20,37.70,39.22,37.35,39.00,109458589
19-Feb-20,36.76,37.89,36.48,37.70,51848095
18-Feb-20,35.99,36.79,35.76,36.76,21546448
17-Feb-20,35.87,36.68,35.63,36.20,44238134
14-Feb-20,36.49,36.49,35.40,35.70,64861635
13-Feb-20,35.88,37.07,34.81,36.50,62683317
12-Feb-20,36.61,37.00,36.13,36.21,36345440
11-Feb-20,35.67,36.39,35.45,36.39,79181089
10-Feb-20,36.06,36.22,34.69,35.28,56267960
07-Feb-20,35.95,37.15,35.72,36.07,69747106
06-Feb-20,38.25,38.56,36.50,36.55,52758223
05-Feb-20,38.39,38.76,38.15,38.15,63740298
04-Feb-20,37.50,38.92,37.50,37.93,67033344
03-Feb-20,35.80,37.40,35.80,36.78,30172957
31-Jan-20,36.07,36.71,35.78,35.78,36876582
30-Jan-20,36.97,36.97,35.51,36.46,27047620
29-Jan-20,36.71,37.87,36.71,37.25,25406559
28-Jan-20,36.90,37.90,36.47,36.57,60249011
27-Jan-20,37.40,37.53,36.40,37.27,44633392
24-Jan-20,38.50,38.50,37.55,37.80,46189889
23-Jan-20,38.50,38.60,37.95,38.39,49325938
22-Jan-20,39.16,39.16,38.21,38.50,71626413
21-Jan-20,37.20,38.27,36.94,38.00,69120757
20-Jan-20,36.40,37.20,36.08,37.20,31196269
17-Jan-20,35.41,36.50,34.66,36.50,136607905
16-Jan-20,35.25,35.58,35.11,35.30,55507926
15-Jan-20,34.93,35.75,34.55,35.25,82325806
14-Jan-20,33.43,34.89,33.08,34.89,47489639
13-Jan-20,33.26,33.98,32.78,33.44,76092319
10-Jan-20,32.58,33.39,32.42,33.15,95374704
09-Jan-20,32.31,32.65,32.13,32.45,46616938
08-Jan-20,32.42,32.61,31.96,32.30,93849069
07-Jan-20,31.60,32.83,31.20,32.55,43952684
06-Jan-20,31.52,31.56,30.71,31.56,43822321
03-Jan-20,31.37,31.63,30.72,31.52,52246305
02-Jan-20,30.31,31.55,30.00,31.48,24510361
30-Dec-19,30.50,30.50,30.00,30.19,95507820
27-Dec-19,29.25,30.59,29.24,30.59,32247681
26-Dec-19,28.70,29.41,28.70,29.25,80902889
23-Dec-19,28.70,29.08,28.49,28.80,56200885
20-Dec-19,28.68,28.69,27.97,28.63,22135030
19-Dec-19,27.95,29.00,27.64,28.68,48787935
18-Dec-19,27.89,27.95,27.53,27.85,20960384
*exoneração de responsabilidade