Cotação atual, histórico e gráfico do papel: TESA3
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 |
| 11/06/2021 | 0,77% | 0,35 | 45,85 | 45,46 | 45,46 | 46,01 | 265K | 36 |
| 10/06/2021 | 0,00% | 0,00 | 45,50 | 45,57 | 44,80 | 46,00 | 985K | 145 |
| 09/06/2021 | 1,11% | 0,50 | 45,50 | 45,00 | 45,00 | 45,50 | 11M | 66 |
| 08/06/2021 | -1,10% | -0,50 | 45,00 | 45,50 | 44,74 | 46,19 | 18M | 95 |
| 07/06/2021 | -2,42% | -1,13 | 45,50 | 46,33 | 45,36 | 46,40 | 11M | 124 |
| 04/06/2021 | 0,95% | 0,44 | 46,63 | 46,19 | 45,51 | 47,63 | 1M | 132 |
| 02/06/2021 | 2,30% | 1,04 | 46,19 | 44,98 | 44,60 | 46,19 | 1M | 146 |
| 01/06/2021 | -1,31% | -0,60 | 45,15 | 45,75 | 44,30 | 46,67 | 1M | 209 |
| 31/05/2021 | -0,26% | -0,12 | 45,75 | 45,87 | 44,55 | 48,00 | 2M | 204 |
| 28/05/2021 | 2,46% | 1,10 | 45,87 | 44,90 | 44,02 | 46,05 | 864K | 118 |
| 27/05/2021 | 1,34% | 0,59 | 44,77 | 44,10 | 43,64 | 44,88 | 817K | 123 |
|
|
| 26/05/2021 | 2,74% | 1,18 | 44,18 | 44,05 | 42,93 | 44,18 | 922K | 71 |
| 25/05/2021 | -2,21% | -0,97 | 43,00 | 43,26 | 42,71 | 44,61 | 1M | 117 |
| 24/05/2021 | -0,45% | -0,20 | 43,97 | 44,59 | 42,63 | 45,13 | 2M | 166 |
| 21/05/2021 | 4,17% | 1,77 | 44,17 | 43,96 | 43,20 | 45,60 | 3M | 253 |
| 20/05/2021 | 0,47% | 0,20 | 42,40 | 42,80 | 41,51 | 42,80 | 889K | 116 |
| 19/05/2021 | -2,09% | -0,90 | 42,20 | 43,50 | 41,79 | 43,50 | 925K | 103 |
| 18/05/2021 | -1,89% | -0,83 | 43,10 | 44,00 | 42,01 | 44,00 | 1M | 139 |
| 17/05/2021 | 1,08% | 0,47 | 43,93 | 43,20 | 41,60 | 44,46 | 1M | 150 |
| 14/05/2021 | -1,79% | -0,79 | 43,46 | 44,01 | 43,01 | 45,44 | 2M | 213 |
| 13/05/2021 | -6,53% | -3,09 | 44,25 | 47,77 | 44,00 | 47,77 | 2M | 223 |
| 12/05/2021 | 0,40% | 0,19 | 47,34 | 47,10 | 45,51 | 49,10 | 3M | 272 |
| 11/05/2021 | 0,43% | 0,20 | 47,15 | 46,00 | 45,00 | 47,50 | 1M | 127 |
| 10/05/2021 | -0,95% | -0,45 | 46,95 | 47,73 | 46,00 | 47,73 | 2M | 109 |
| 07/05/2021 | -1,02% | -0,49 | 47,40 | 48,99 | 46,00 | 49,00 | 2M | 126 |
| 06/05/2021 | 0,76% | 0,36 | 47,89 | 47,53 | 46,45 | 47,89 | 1M | 123 |
| 05/05/2021 | -0,96% | -0,46 | 47,53 | 47,13 | 47,00 | 49,83 | 2M | 244 |
| 04/05/2021 | 0,90% | 0,43 | 47,99 | 47,55 | 46,01 | 49,57 | 3M | 334 |
| 03/05/2021 | 6,21% | 2,78 | 47,56 | 45,10 | 45,10 | 47,71 | 12M | 358 |
| 30/04/2021 | 4,82% | 2,06 | 44,78 | 42,89 | 41,26 | 46,00 | 5M | 485 |
| 29/04/2021 | 1,04% | 0,44 | 42,72 | 41,80 | 41,48 | 42,74 | 2M | 200 |
| 28/04/2021 | 0,02% | 0,01 | 42,28 | 42,27 | 41,03 | 43,00 | 1M | 104 |
| 27/04/2021 | 0,12% | 0,05 | 42,27 | 42,47 | 41,50 | 42,66 | 767K | 107 |
| 26/04/2021 | 1,73% | 0,72 | 42,22 | 42,14 | 41,69 | 42,47 | 1M | 53 |
| 23/04/2021 | -2,58% | -1,10 | 41,50 | 42,90 | 41,50 | 42,99 | 2M | 114 |
| 22/04/2021 | 0,02% | 0,01 | 42,60 | 42,53 | 42,00 | 42,96 | 429K | 49 |
| 20/04/2021 | 0,83% | 0,35 | 42,59 | 42,10 | 42,00 | 42,95 | 446K | 55 |
| 19/04/2021 | -1,54% | -0,66 | 42,24 | 43,93 | 42,24 | 43,93 | 845K | 86 |
| 16/04/2021 | -0,05% | -0,02 | 42,90 | 43,67 | 42,15 | 44,00 | 624K | 74 |
| 15/04/2021 | 0,33% | 0,14 | 42,92 | 42,75 | 42,00 | 43,44 | 715K | 65 |
| 14/04/2021 | -0,72% | -0,31 | 42,78 | 43,84 | 41,21 | 43,84 | 323K | 61 |
| 13/04/2021 | 0,30% | 0,13 | 43,09 | 42,96 | 42,38 | 43,84 | 2M | 70 |
| 12/04/2021 | 1,23% | 0,52 | 42,96 | 43,00 | 42,42 | 43,00 | 205K | 37 |
| 09/04/2021 | 0,88% | 0,37 | 42,44 | 42,10 | 42,10 | 43,68 | 528K | 74 |
| 08/04/2021 | -1,93% | -0,83 | 42,07 | 43,00 | 41,00 | 43,01 | 750K | 91 |
| 07/04/2021 | 0,94% | 0,40 | 42,90 | 42,82 | 42,50 | 43,96 | 728K | 113 |
| 06/04/2021 | 1,24% | 0,52 | 42,50 | 41,91 | 41,91 | 42,81 | 458K | 64 |
| 05/04/2021 | -2,26% | -0,97 | 41,98 | 42,95 | 41,54 | 42,95 | 2M | 98 |
| 01/04/2021 | 7,38% | 2,95 | 42,95 | 40,00 | 39,15 | 43,00 | 1M | 195 |
| 31/03/2021 | 0,03% | 0,01 | 40,00 | 39,55 | 39,13 | 40,78 | 2M | 115 |
| 30/03/2021 | 3,98% | 1,53 | 39,99 | 38,10 | 38,10 | 40,01 | 1M | 137 |
| 29/03/2021 | 7,85% | 2,80 | 38,46 | 35,66 | 35,66 | 40,99 | 3M | 306 |
| 26/03/2021 | 9,76% | 3,17 | 35,66 | 32,76 | 32,76 | 36,00 | 2M | 432 |
| 25/03/2021 | 1,66% | 0,53 | 32,49 | 31,95 | 31,15 | 32,49 | 296K | 58 |
| 24/03/2021 | -0,06% | -0,02 | 31,96 | 31,98 | 30,19 | 32,29 | 522K | 102 |
| 23/03/2021 | -2,50% | -0,82 | 31,98 | 33,27 | 31,98 | 33,35 | 658K | 75 |
| 22/03/2021 | -0,61% | -0,20 | 32,80 | 33,33 | 32,21 | 33,35 | 268K | 55 |
| 19/03/2021 | 1,54% | 0,50 | 33,00 | 32,60 | 31,76 | 33,00 | 706K | 114 |
| 18/03/2021 | 4,17% | 1,30 | 32,50 | 31,60 | 30,74 | 32,70 | 1M | 173 |
| 17/03/2021 | 1,10% | 0,34 | 31,20 | 30,40 | 30,03 | 31,60 | 557K | 100 |
| 16/03/2021 | -2,03% | -0,64 | 30,86 | 31,50 | 30,10 | 31,60 | 878K | 97 |
| 15/03/2021 | 3,62% | 1,10 | 31,50 | 30,41 | 29,70 | 32,00 | 1M | 131 |
| 12/03/2021 | -0,33% | -0,10 | 30,40 | 30,90 | 30,00 | 31,05 | 194K | 45 |
| 11/03/2021 | 0,49% | 0,15 | 30,50 | 30,00 | 29,65 | 30,72 | 781K | 105 |
| 10/03/2021 | -2,03% | -0,63 | 30,35 | 30,80 | 29,92 | 30,95 | 399K | 90 |
| 09/03/2021 | -0,06% | -0,02 | 30,98 | 31,00 | 30,01 | 31,05 | 370K | 71 |
| 08/03/2021 | 0,91% | 0,28 | 31,00 | 30,73 | 30,34 | 31,12 | 545K | 126 |
| 05/03/2021 | -2,48% | -0,78 | 30,72 | 31,50 | 30,64 | 31,50 | 1M | 233 |
| 04/03/2021 | -2,17% | -0,70 | 31,50 | 32,89 | 31,00 | 32,89 | 582K | 106 |
| 03/03/2021 | 0,63% | 0,20 | 32,20 | 31,99 | 31,00 | 32,30 | 851K | 133 |
| 02/03/2021 | 0,38% | 0,12 | 32,00 | 31,88 | 30,08 | 32,10 | 931K | 139 |
| 01/03/2021 | 1,01% | 0,32 | 31,88 | 31,59 | 30,51 | 32,90 | 1M | 236 |
| 26/02/2021 | 5,20% | 1,56 | 31,56 | 30,01 | 29,10 | 31,90 | 2M | 237 |
| 25/02/2021 | -5,18% | -1,64 | 30,00 | 31,64 | 29,92 | 31,64 | 723K | 132 |
| 24/02/2021 | 0,60% | 0,19 | 31,64 | 31,55 | 31,02 | 31,99 | 850K | 152 |
| 23/02/2021 | 2,08% | 0,64 | 31,45 | 30,01 | 29,46 | 31,54 | 822K | 172 |
| 22/02/2021 | -0,61% | -0,19 | 30,81 | 29,95 | 29,01 | 30,86 | 881K | 191 |
| 19/02/2021 | -1,90% | -0,60 | 31,00 | 31,59 | 30,50 | 31,59 | 1M | 228 |
| 18/02/2021 | -1,25% | -0,40 | 31,60 | 31,73 | 30,74 | 31,73 | 1M | 302 |
| 17/02/2021 | -4,53% | -1,52 | 32,00 | 32,03 | 31,30 | 33,00 | 4M | 608 |
| 12/02/2021 | 13,43% | 3,97 | 33,52 | 29,48 | 28,76 | 34,89 | 15M | 1.016 |
| 11/02/2021 | 3,98% | 1,13 | 29,55 | 28,42 | 28,42 | 30,31 | 3M | 329 |
| 10/02/2021 | 0,71% | 0,20 | 28,42 | 28,26 | 27,70 | 28,86 | 1M | 158 |
| 09/02/2021 | 1,47% | 0,41 | 28,22 | 27,81 | 27,71 | 28,80 | 916K | 157 |
| 08/02/2021 | 3,34% | 0,90 | 27,81 | 26,51 | 26,51 | 28,80 | 3M | 400 |
| 05/02/2021 | -2,15% | -0,59 | 26,91 | 28,25 | 26,91 | 28,25 | 151K | 39 |
| 04/02/2021 | -0,58% | -0,16 | 27,50 | 27,55 | 27,37 | 28,25 | 359K | 59 |
| 03/02/2021 | 0,14% | 0,04 | 27,66 | 27,62 | 27,27 | 28,01 | 475K | 94 |
| 02/02/2021 | 2,87% | 0,77 | 27,62 | 26,85 | 26,85 | 28,34 | 2M | 221 |
| 01/02/2021 | 1,40% | 0,37 | 26,85 | 27,40 | 26,71 | 27,40 | 381K | 70 |
| 29/01/2021 | -1,93% | -0,52 | 26,48 | 26,95 | 26,48 | 27,60 | 1M | 202 |
| 28/01/2021 | 0,63% | 0,17 | 27,00 | 26,90 | 26,65 | 28,00 | 1M | 126 |
| 27/01/2021 | -0,63% | -0,17 | 26,83 | 26,75 | 26,75 | 28,79 | 2M | 181 |
| 26/01/2021 | -1,82% | -0,50 | 27,00 | 27,60 | 26,60 | 27,78 | 584K | 129 |
| 22/01/2021 | 1,48% | 0,40 | 27,50 | 26,67 | 25,88 | 27,50 | 1M | 259 |
| 21/01/2021 | -2,41% | -0,67 | 27,10 | 27,71 | 26,80 | 28,34 | 1M | 187 |
| 20/01/2021 | 0,80% | 0,22 | 27,77 | 27,58 | 27,55 | 28,56 | 498K | 70 |
| 19/01/2021 | -1,64% | -0,46 | 27,55 | 28,00 | 27,55 | 28,20 | 513K | 81 |
| 18/01/2021 | -0,50% | -0,14 | 28,01 | 28,01 | 28,01 | 28,79 | 1M | 199 |
| 15/01/2021 | -0,53% | -0,15 | 28,15 | 28,49 | 27,15 | 28,49 | 1M | 167 |
| 14/01/2021 | -0,07% | -0,02 | 28,30 | 28,01 | 28,01 | 28,89 | 985K | 224 |
| 13/01/2021 | 0,07% | 0,02 | 28,32 | 27,96 | 27,70 | 29,12 | 2M | 328 |
| 12/01/2021 | 0,71% | 0,20 | 28,30 | 28,10 | 28,00 | 29,59 | 6M | 251 |
| 11/01/2021 | -3,27% | -0,95 | 28,10 | 28,87 | 28,10 | 29,52 | 1M | 160 |
| 08/01/2021 | -1,53% | -0,45 | 29,05 | 29,65 | 28,50 | 30,00 | 2M | 153 |
| 07/01/2021 | 1,76% | 0,51 | 29,50 | 29,11 | 28,29 | 29,64 | 1M | 170 |
| 06/01/2021 | -1,16% | -0,34 | 28,99 | 29,32 | 28,36 | 29,32 | 758K | 138 |
| 05/01/2021 | 7,63% | 2,08 | 29,33 | 28,00 | 27,72 | 29,39 | 2M | 233 |
| 04/01/2021 | 4,77% | 1,24 | 27,25 | 26,50 | 25,94 | 27,50 | 2M | 235 |
| 30/12/2020 | -0,54% | -0,14 | 26,01 | 25,72 | 25,72 | 26,90 | 2M | 203 |
| 29/12/2020 | 2,23% | 0,57 | 26,15 | 25,59 | 25,45 | 26,20 | 523K | 75 |
| 28/12/2020 | -0,27% | -0,07 | 25,58 | 26,12 | 25,05 | 26,41 | 1M | 132 |
| 23/12/2020 | -0,47% | -0,12 | 25,65 | 25,88 | 25,56 | 26,29 | 621K | 74 |
| 22/12/2020 | -0,46% | -0,12 | 25,77 | 25,85 | 25,74 | 26,30 | 443K | 68 |
| 21/12/2020 | -2,67% | -0,71 | 25,89 | 26,61 | 25,00 | 26,61 | 1M | 215 |
| 18/12/2020 | -1,15% | -0,31 | 26,60 | 27,00 | 26,60 | 27,57 | 360K | 88 |
| 17/12/2020 | 2,24% | 0,59 | 26,91 | 26,39 | 26,39 | 27,30 | 811K | 90 |
| 16/12/2020 | -0,87% | -0,23 | 26,32 | 26,83 | 26,32 | 27,47 | 1M | 156 |
| 15/12/2020 | -2,21% | -0,60 | 26,55 | 27,18 | 26,19 | 27,25 | 1M | 225 |
| 14/12/2020 | 2,03% | 0,54 | 27,15 | 26,02 | 26,02 | 27,99 | 2M | 235 |
| 11/12/2020 | 2,35% | 0,61 | 26,61 | 25,55 | 25,53 | 27,82 | 2M | 177 |
| 10/12/2020 | -2,59% | -0,69 | 26,00 | 27,00 | 25,97 | 27,62 | 1M | 245 |
| 09/12/2020 | -1,51% | -0,41 | 26,69 | 27,10 | 26,61 | 28,09 | 1M | 247 |
| 08/12/2020 | -1,81% | -0,50 | 27,10 | 27,22 | 27,00 | 28,48 | 2M | 340 |
| 07/12/2020 | -3,12% | -0,89 | 27,60 | 28,49 | 27,42 | 28,49 | 2M | 350 |
| 04/12/2020 | -0,73% | -0,21 | 28,49 | 28,71 | 27,81 | 29,00 | 2M | 262 |
| 03/12/2020 | 0,70% | 0,20 | 28,70 | 28,50 | 27,67 | 29,64 | 3M | 422 |
| 02/12/2020 | 5,83% | 1,57 | 28,50 | 26,93 | 26,75 | 28,99 | 4M | 548 |
| 01/12/2020 | 3,58% | 0,93 | 26,93 | 26,00 | 25,55 | 27,25 | 4M | 608 |
| 30/11/2020 | 2,36% | 0,60 | 26,00 | 25,19 | 23,17 | 28,04 | 8M | 1.116 |
| 27/11/2020 | 35,47% | 6,65 | 25,40 | 22,99 | 21,50 | 25,40 | 9M | 1.421 |
| 26/11/2020 | 1,41% | 0,26 | 18,75 | 18,37 | 18,37 | 19,22 | 893K | 135 |
| 25/11/2020 | -1,02% | -0,19 | 18,49 | 18,35 | 18,31 | 19,02 | 631K | 121 |
| 24/11/2020 | - | - | 18,68 | 18,65 | 18,51 | 19,04 | 206K | 63 |
Date,Open,High,Low,Close,Volume
11-Jun-21,45.46,46.01,45.46,45.85,265397
10-Jun-21,45.57,46.00,44.80,45.50,985205
09-Jun-21,45.00,45.50,45.00,45.50,10545422
08-Jun-21,45.50,46.19,44.74,45.00,17745797
07-Jun-21,46.33,46.40,45.36,45.50,10835137
04-Jun-21,46.19,47.63,45.51,46.63,1141352
02-Jun-21,44.98,46.19,44.60,46.19,1090027
01-Jun-21,45.75,46.67,44.30,45.15,1368458
31-May-21,45.87,48.00,44.55,45.75,1534290
28-May-21,44.90,46.05,44.02,45.87,863691
27-May-21,44.10,44.88,43.64,44.77,817114
26-May-21,44.05,44.18,42.93,44.18,922005
25-May-21,43.26,44.61,42.71,43.00,1089931
24-May-21,44.59,45.13,42.63,43.97,1514994
21-May-21,43.96,45.60,43.20,44.17,2913760
20-May-21,42.80,42.80,41.51,42.40,889386
19-May-21,43.50,43.50,41.79,42.20,924838
18-May-21,44.00,44.00,42.01,43.10,1223111
17-May-21,43.20,44.46,41.60,43.93,1050425
14-May-21,44.01,45.44,43.01,43.46,1665200
13-May-21,47.77,47.77,44.00,44.25,2095827
12-May-21,47.10,49.10,45.51,47.34,3468646
11-May-21,46.00,47.50,45.00,47.15,1462878
10-May-21,47.73,47.73,46.00,46.95,1712435
07-May-21,48.99,49.00,46.00,47.40,1696596
06-May-21,47.53,47.89,46.45,47.89,1421276
05-May-21,47.13,49.83,47.00,47.53,1523302
04-May-21,47.55,49.57,46.01,47.99,3181628
03-May-21,45.10,47.71,45.10,47.56,11679689
30-Apr-21,42.89,46.00,41.26,44.78,5100060
29-Apr-21,41.80,42.74,41.48,42.72,1650384
28-Apr-21,42.27,43.00,41.03,42.28,1138809
27-Apr-21,42.47,42.66,41.50,42.27,767447
26-Apr-21,42.14,42.47,41.69,42.22,1159029
23-Apr-21,42.90,42.99,41.50,41.50,2337848
22-Apr-21,42.53,42.96,42.00,42.60,429276
20-Apr-21,42.10,42.95,42.00,42.59,445558
19-Apr-21,43.93,43.93,42.24,42.24,844906
16-Apr-21,43.67,44.00,42.15,42.90,623568
15-Apr-21,42.75,43.44,42.00,42.92,715423
14-Apr-21,43.84,43.84,41.21,42.78,323029
13-Apr-21,42.96,43.84,42.38,43.09,2038674
12-Apr-21,43.00,43.00,42.42,42.96,205163
09-Apr-21,42.10,43.68,42.10,42.44,528114
08-Apr-21,43.00,43.01,41.00,42.07,750303
07-Apr-21,42.82,43.96,42.50,42.90,727870
06-Apr-21,41.91,42.81,41.91,42.50,458188
05-Apr-21,42.95,42.95,41.54,41.98,1989096
01-Apr-21,40.00,43.00,39.15,42.95,1341446
31-Mar-21,39.55,40.78,39.13,40.00,1708947
30-Mar-21,38.10,40.01,38.10,39.99,1394648
29-Mar-21,35.66,40.99,35.66,38.46,2663066
26-Mar-21,32.76,36.00,32.76,35.66,2495676
25-Mar-21,31.95,32.49,31.15,32.49,296005
24-Mar-21,31.98,32.29,30.19,31.96,521646
23-Mar-21,33.27,33.35,31.98,31.98,657986
22-Mar-21,33.33,33.35,32.21,32.80,268127
19-Mar-21,32.60,33.00,31.76,33.00,706051
18-Mar-21,31.60,32.70,30.74,32.50,1289426
17-Mar-21,30.40,31.60,30.03,31.20,557234
16-Mar-21,31.50,31.60,30.10,30.86,877546
15-Mar-21,30.41,32.00,29.70,31.50,1033286
12-Mar-21,30.90,31.05,30.00,30.40,194019
11-Mar-21,30.00,30.72,29.65,30.50,781470
10-Mar-21,30.80,30.95,29.92,30.35,398750
09-Mar-21,31.00,31.05,30.01,30.98,369742
08-Mar-21,30.73,31.12,30.34,31.00,544724
05-Mar-21,31.50,31.50,30.64,30.72,1092851
04-Mar-21,32.89,32.89,31.00,31.50,581965
03-Mar-21,31.99,32.30,31.00,32.20,850876
02-Mar-21,31.88,32.10,30.08,32.00,930510
01-Mar-21,31.59,32.90,30.51,31.88,1359951
26-Feb-21,30.01,31.90,29.10,31.56,2356446
25-Feb-21,31.64,31.64,29.92,30.00,722729
24-Feb-21,31.55,31.99,31.02,31.64,849672
23-Feb-21,30.01,31.54,29.46,31.45,821571
22-Feb-21,29.95,30.86,29.01,30.81,880669
19-Feb-21,31.59,31.59,30.50,31.00,1266031
18-Feb-21,31.73,31.73,30.74,31.60,1338526
17-Feb-21,32.03,33.00,31.30,32.00,3558142
12-Feb-21,29.48,34.89,28.76,33.52,15133652
11-Feb-21,28.42,30.31,28.42,29.55,3359268
10-Feb-21,28.26,28.86,27.70,28.42,1176015
09-Feb-21,27.81,28.80,27.71,28.22,916350
08-Feb-21,26.51,28.80,26.51,27.81,2557879
05-Feb-21,28.25,28.25,26.91,26.91,150735
04-Feb-21,27.55,28.25,27.37,27.50,358876
03-Feb-21,27.62,28.01,27.27,27.66,474544
02-Feb-21,26.85,28.34,26.85,27.62,1603774
01-Feb-21,27.40,27.40,26.71,26.85,380606
29-Jan-21,26.95,27.60,26.48,26.48,1353087
28-Jan-21,26.90,28.00,26.65,27.00,1202704
27-Jan-21,26.75,28.79,26.75,26.83,1928232
26-Jan-21,27.60,27.78,26.60,27.00,584009
22-Jan-21,26.67,27.50,25.88,27.50,1104374
21-Jan-21,27.71,28.34,26.80,27.10,1147549
20-Jan-21,27.58,28.56,27.55,27.77,498292
19-Jan-21,28.00,28.20,27.55,27.55,513065
18-Jan-21,28.01,28.79,28.01,28.01,1250358
15-Jan-21,28.49,28.49,27.15,28.15,1017783
14-Jan-21,28.01,28.89,28.01,28.30,984880
13-Jan-21,27.96,29.12,27.70,28.32,1788615
12-Jan-21,28.10,29.59,28.00,28.30,5582533
11-Jan-21,28.87,29.52,28.10,28.10,1332913
08-Jan-21,29.65,30.00,28.50,29.05,1971623
07-Jan-21,29.11,29.64,28.29,29.50,1074490
06-Jan-21,29.32,29.32,28.36,28.99,757867
05-Jan-21,28.00,29.39,27.72,29.33,1615686
04-Jan-21,26.50,27.50,25.94,27.25,1958478
30-Dec-20,25.72,26.90,25.72,26.01,1791129
29-Dec-20,25.59,26.20,25.45,26.15,522613
28-Dec-20,26.12,26.41,25.05,25.58,1082702
23-Dec-20,25.88,26.29,25.56,25.65,620659
22-Dec-20,25.85,26.30,25.74,25.77,443355
21-Dec-20,26.61,26.61,25.00,25.89,1094923
18-Dec-20,27.00,27.57,26.60,26.60,359863
17-Dec-20,26.39,27.30,26.39,26.91,811364
16-Dec-20,26.83,27.47,26.32,26.32,1017061
15-Dec-20,27.18,27.25,26.19,26.55,1158710
14-Dec-20,26.02,27.99,26.02,27.15,1657239
11-Dec-20,25.55,27.82,25.53,26.61,2184798
10-Dec-20,27.00,27.62,25.97,26.00,1095080
09-Dec-20,27.10,28.09,26.61,26.69,1318657
08-Dec-20,27.22,28.48,27.00,27.10,1699517
07-Dec-20,28.49,28.49,27.42,27.60,2246402
04-Dec-20,28.71,29.00,27.81,28.49,1765705
03-Dec-20,28.50,29.64,27.67,28.70,3479514
02-Dec-20,26.93,28.99,26.75,28.50,4006320
01-Dec-20,26.00,27.25,25.55,26.93,3699002
30-Nov-20,25.19,28.04,23.17,26.00,7505340
27-Nov-20,22.99,25.40,21.50,25.40,8971518
26-Nov-20,18.37,19.22,18.37,18.75,892858
25-Nov-20,18.35,19.02,18.31,18.49,630761
24-Nov-20,18.65,19.04,18.51,18.68,206027
*exoneração de responsabilidade e termos de uso