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 |
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 | -0,11% | -0,02 | 18,68 | 18,65 | 18,51 | 19,04 | 206K | 63 |
23/11/2020 | -1,42% | -0,27 | 18,70 | 18,97 | 18,70 | 19,38 | 391K | 79 |
20/11/2020 | -0,47% | -0,09 | 18,97 | 19,08 | 18,84 | 19,09 | 325K | 42 |
19/11/2020 | 1,98% | 0,37 | 19,06 | 18,69 | 18,61 | 19,15 | 508K | 104 |
18/11/2020 | -2,30% | -0,44 | 18,69 | 19,00 | 18,69 | 19,20 | 488K | 140 |
17/11/2020 | 0,68% | 0,13 | 19,13 | 18,58 | 18,50 | 19,17 | 929K | 235 |
16/11/2020 | -4,57% | -0,91 | 19,00 | 19,92 | 18,81 | 19,92 | 1M | 312 |
13/11/2020 | 6,76% | 1,26 | 19,91 | 18,30 | 18,08 | 19,91 | 1M | 197 |
12/11/2020 | -2,20% | -0,42 | 18,65 | 18,55 | 18,48 | 19,90 | 1M | 195 |
11/11/2020 | 4,32% | 0,79 | 19,07 | 18,40 | 17,69 | 19,07 | 3M | 196 |
10/11/2020 | 1,56% | 0,28 | 18,28 | 17,80 | 17,34 | 18,56 | 1M | 242 |
09/11/2020 | 3,93% | 0,68 | 18,00 | 17,26 | 16,72 | 18,00 | 1M | 214 |
06/11/2020 | -2,59% | -0,46 | 17,32 | 17,13 | 17,13 | 17,99 | 1M | 181 |
05/11/2020 | 4,65% | 0,79 | 17,78 | 17,00 | 17,00 | 18,00 | 718K | 182 |
04/11/2020 | 2,97% | 0,49 | 16,99 | 16,37 | 16,37 | 17,70 | 440K | 106 |
03/11/2020 | 1,10% | 0,18 | 16,50 | 16,32 | 16,32 | 17,00 | 388K | 115 |
30/10/2020 | -2,57% | -0,43 | 16,32 | 16,76 | 16,32 | 17,30 | 728K | 158 |
29/10/2020 | 0,30% | 0,05 | 16,75 | 16,61 | 16,61 | 17,10 | 314K | 103 |
28/10/2020 | -1,47% | -0,25 | 16,70 | 16,70 | 16,70 | 16,98 | 369K | 128 |
27/10/2020 | 0,00% | 0,00 | 16,95 | 17,01 | 16,82 | 17,09 | 429K | 132 |
26/10/2020 | -0,70% | -0,12 | 16,95 | 17,01 | 16,86 | 17,15 | 257K | 75 |
23/10/2020 | -1,78% | -0,31 | 17,07 | 17,60 | 17,05 | 17,60 | 447K | 81 |
22/10/2020 | 0,17% | 0,03 | 17,38 | 17,13 | 17,13 | 17,61 | 188K | 54 |
21/10/2020 | 0,58% | 0,10 | 17,35 | 17,28 | 17,27 | 17,71 | 195K | 58 |
20/10/2020 | 0,88% | 0,15 | 17,25 | 17,01 | 17,01 | 17,50 | 255K | 87 |
19/10/2020 | 0,88% | 0,15 | 17,10 | 17,10 | 17,07 | 17,39 | 419K | 114 |
16/10/2020 | -0,47% | -0,08 | 16,95 | 17,08 | 16,87 | 17,70 | 527K | 179 |
15/10/2020 | -1,16% | -0,20 | 17,03 | 17,23 | 16,83 | 17,31 | 353K | 98 |
14/10/2020 | -0,58% | -0,10 | 17,23 | 17,33 | 17,23 | 17,50 | 346K | 62 |
13/10/2020 | 0,17% | 0,03 | 17,33 | 17,32 | 17,20 | 17,59 | 369K | 74 |
09/10/2020 | 0,00% | 0,00 | 17,30 | 17,30 | 17,30 | 18,19 | 1M | 136 |
08/10/2020 | 2,43% | 0,41 | 17,30 | 16,95 | 16,78 | 17,76 | 496K | 131 |
07/10/2020 | 0,84% | 0,14 | 16,89 | 16,87 | 16,76 | 17,00 | 216K | 89 |
06/10/2020 | -2,05% | -0,35 | 16,75 | 17,17 | 16,65 | 17,28 | 462K | 122 |
05/10/2020 | 0,41% | 0,07 | 17,10 | 17,08 | 17,01 | 17,41 | 561K | 100 |
02/10/2020 | -5,39% | -0,97 | 17,03 | 18,00 | 17,03 | 18,00 | 384K | 106 |
01/10/2020 | 3,45% | 0,60 | 18,00 | 17,38 | 17,20 | 18,37 | 457K | 124 |
30/09/2020 | -1,02% | -0,18 | 17,40 | 17,96 | 17,40 | 17,96 | 834K | 107 |
29/09/2020 | 1,56% | 0,27 | 17,58 | 17,40 | 17,01 | 17,58 | 444K | 149 |
28/09/2020 | -1,93% | -0,34 | 17,31 | 17,65 | 17,30 | 17,99 | 538K | 179 |
25/09/2020 | -0,28% | -0,05 | 17,65 | 17,69 | 17,30 | 17,74 | 275K | 122 |
24/09/2020 | 0,00% | 0,00 | 17,70 | 17,53 | 17,30 | 17,99 | 560K | 203 |
23/09/2020 | -3,70% | -0,68 | 17,70 | 18,59 | 17,55 | 18,76 | 1M | 274 |
22/09/2020 | 2,57% | 0,46 | 18,38 | 17,98 | 17,75 | 18,40 | 448K | 114 |
21/09/2020 | -2,02% | -0,37 | 17,92 | 17,74 | 17,70 | 18,50 | 1M | 199 |
18/09/2020 | 0,83% | 0,15 | 18,29 | 18,25 | 17,88 | 18,50 | 785K | 155 |
17/09/2020 | 1,80% | 0,32 | 18,14 | 17,76 | 17,62 | 18,25 | 1M | 158 |
16/09/2020 | 2,35% | 0,41 | 17,82 | 17,40 | 17,40 | 18,00 | 153K | 47 |
15/09/2020 | -0,68% | -0,12 | 17,41 | 17,74 | 17,41 | 17,82 | 428K | 77 |
14/09/2020 | 2,94% | 0,50 | 17,53 | 17,13 | 17,13 | 17,60 | 422K | 107 |
11/09/2020 | -1,33% | -0,23 | 17,03 | 17,56 | 17,01 | 17,56 | 407K | 92 |
10/09/2020 | -0,63% | -0,11 | 17,26 | 17,26 | 17,26 | 17,57 | 179K | 55 |
09/09/2020 | -0,17% | -0,03 | 17,37 | 17,42 | 17,35 | 17,62 | 129K | 48 |
08/09/2020 | -1,14% | -0,20 | 17,40 | 17,60 | 17,11 | 17,71 | 734K | 187 |
04/09/2020 | -2,17% | -0,39 | 17,60 | 17,95 | 17,56 | 17,95 | 456K | 99 |
03/09/2020 | -0,06% | -0,01 | 17,99 | 18,04 | 17,52 | 18,23 | 657K | 167 |
02/09/2020 | 0,95% | 0,17 | 18,00 | 17,83 | 17,79 | 18,04 | 477K | 64 |
01/09/2020 | 4,82% | 0,82 | 17,83 | 17,50 | 17,50 | 18,15 | 1M | 310 |
31/08/2020 | -0,87% | -0,15 | 17,01 | 17,74 | 17,01 | 17,86 | 1M | 209 |
28/08/2020 | -0,81% | -0,14 | 17,16 | 17,48 | 17,00 | 18,19 | 1M | 276 |
27/08/2020 | -0,35% | -0,06 | 17,30 | 17,25 | 16,91 | 17,80 | 1M | 184 |
26/08/2020 | -2,42% | -0,43 | 17,36 | 17,95 | 17,21 | 18,00 | 1M | 246 |
25/08/2020 | -0,34% | -0,06 | 17,79 | 17,86 | 17,09 | 17,99 | 2M | 237 |
24/08/2020 | 0,56% | 0,10 | 17,85 | 17,75 | 17,63 | 18,20 | 527K | 178 |
21/08/2020 | -1,33% | -0,24 | 17,75 | 18,02 | 17,64 | 18,25 | 2M | 268 |
20/08/2020 | 0,33% | 0,06 | 17,99 | 17,93 | 17,57 | 18,30 | 781K | 189 |
19/08/2020 | 0,62% | 0,11 | 17,93 | 17,82 | 17,55 | 18,09 | 382K | 144 |
18/08/2020 | 0,22% | 0,04 | 17,82 | 18,19 | 17,70 | 18,20 | 492K | 186 |
17/08/2020 | 3,31% | 0,57 | 17,78 | 17,15 | 16,71 | 17,89 | 3M | 526 |
14/08/2020 | -3,31% | -0,59 | 17,21 | 18,19 | 17,21 | 18,19 | 642K | 169 |
13/08/2020 | 2,59% | 0,45 | 17,80 | 17,50 | 17,00 | 18,05 | 678K | 196 |
12/08/2020 | -1,42% | -0,25 | 17,35 | 17,50 | 17,22 | 17,79 | 446K | 144 |
11/08/2020 | -1,12% | -0,20 | 17,60 | 18,00 | 17,60 | 18,09 | 492K | 147 |
10/08/2020 | 1,71% | 0,30 | 17,80 | 17,03 | 17,03 | 18,04 | 810K | 209 |
07/08/2020 | 0,29% | 0,05 | 17,50 | 17,00 | 17,00 | 17,50 | 450K | 107 |
06/08/2020 | 0,40% | 0,07 | 17,45 | 17,38 | 16,51 | 17,45 | 1M | 201 |
05/08/2020 | -0,34% | -0,06 | 17,38 | 17,69 | 17,15 | 17,99 | 498K | 120 |
04/08/2020 | -1,19% | -0,21 | 17,44 | 17,70 | 17,07 | 17,94 | 604K | 179 |
03/08/2020 | 5,06% | 0,85 | 17,65 | 17,01 | 17,01 | 17,70 | 632K | 199 |
31/07/2020 | -4,82% | -0,85 | 16,80 | 17,26 | 16,80 | 17,83 | 944K | 238 |
30/07/2020 | -0,95% | -0,17 | 17,65 | 17,83 | 16,95 | 17,98 | 1M | 263 |
29/07/2020 | -1,55% | -0,28 | 17,82 | 18,10 | 17,82 | 18,30 | 882K | 230 |
28/07/2020 | 0,11% | 0,02 | 18,10 | 18,49 | 17,77 | 18,49 | 1M | 226 |
27/07/2020 | 0,95% | 0,17 | 18,08 | 18,44 | 18,01 | 18,68 | 624K | 190 |
24/07/2020 | -2,45% | -0,45 | 17,91 | 18,36 | 17,51 | 18,61 | 982K | 278 |
23/07/2020 | -1,92% | -0,36 | 18,36 | 18,35 | 18,35 | 19,10 | 821K | 217 |
22/07/2020 | -0,43% | -0,08 | 18,72 | 18,80 | 18,45 | 19,10 | 1M | 252 |
21/07/2020 | 1,73% | 0,32 | 18,80 | 18,50 | 18,42 | 18,85 | 821K | 196 |
20/07/2020 | 1,93% | 0,35 | 18,48 | 18,21 | 18,06 | 18,76 | 1M | 273 |
17/07/2020 | -0,93% | -0,17 | 18,13 | 18,00 | 18,00 | 19,00 | 2M | 332 |
16/07/2020 | 4,81% | 0,84 | 18,30 | 17,80 | 17,43 | 18,70 | 3M | 646 |
15/07/2020 | 1,87% | 0,32 | 17,46 | 17,41 | 17,31 | 17,65 | 630K | 126 |
14/07/2020 | 0,82% | 0,14 | 17,14 | 17,00 | 16,66 | 17,40 | 839K | 141 |
13/07/2020 | -2,30% | -0,40 | 17,00 | 17,60 | 17,00 | 17,75 | 623K | 135 |
10/07/2020 | 1,40% | 0,24 | 17,40 | 17,45 | 17,18 | 17,76 | 489K | 101 |
09/07/2020 | -1,38% | -0,24 | 17,16 | 17,40 | 17,07 | 17,62 | 647K | 145 |
08/07/2020 | - | - | 17,40 | 17,40 | 17,30 | 17,70 | 490K | 124 |
Date,Open,High,Low,Close,Volume
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
23-Nov-20,18.97,19.38,18.70,18.70,391024
20-Nov-20,19.08,19.09,18.84,18.97,325059
19-Nov-20,18.69,19.15,18.61,19.06,507932
18-Nov-20,19.00,19.20,18.69,18.69,488052
17-Nov-20,18.58,19.17,18.50,19.13,929245
16-Nov-20,19.92,19.92,18.81,19.00,1337511
13-Nov-20,18.30,19.91,18.08,19.91,1033443
12-Nov-20,18.55,19.90,18.48,18.65,1019454
11-Nov-20,18.40,19.07,17.69,19.07,2609006
10-Nov-20,17.80,18.56,17.34,18.28,1152742
09-Nov-20,17.26,18.00,16.72,18.00,1456381
06-Nov-20,17.13,17.99,17.13,17.32,1083895
05-Nov-20,17.00,18.00,17.00,17.78,718231
04-Nov-20,16.37,17.70,16.37,16.99,440227
03-Nov-20,16.32,17.00,16.32,16.50,387878
30-Oct-20,16.76,17.30,16.32,16.32,728348
29-Oct-20,16.61,17.10,16.61,16.75,313601
28-Oct-20,16.70,16.98,16.70,16.70,369188
27-Oct-20,17.01,17.09,16.82,16.95,428871
26-Oct-20,17.01,17.15,16.86,16.95,256726
23-Oct-20,17.60,17.60,17.05,17.07,446955
22-Oct-20,17.13,17.61,17.13,17.38,188384
21-Oct-20,17.28,17.71,17.27,17.35,195026
20-Oct-20,17.01,17.50,17.01,17.25,254817
19-Oct-20,17.10,17.39,17.07,17.10,418596
16-Oct-20,17.08,17.70,16.87,16.95,527247
15-Oct-20,17.23,17.31,16.83,17.03,352805
14-Oct-20,17.33,17.50,17.23,17.23,346381
13-Oct-20,17.32,17.59,17.20,17.33,369239
09-Oct-20,17.30,18.19,17.30,17.30,1000008
08-Oct-20,16.95,17.76,16.78,17.30,495842
07-Oct-20,16.87,17.00,16.76,16.89,215778
06-Oct-20,17.17,17.28,16.65,16.75,462374
05-Oct-20,17.08,17.41,17.01,17.10,560940
02-Oct-20,18.00,18.00,17.03,17.03,383794
01-Oct-20,17.38,18.37,17.20,18.00,457378
30-Sep-20,17.96,17.96,17.40,17.40,834203
29-Sep-20,17.40,17.58,17.01,17.58,444308
28-Sep-20,17.65,17.99,17.30,17.31,538202
25-Sep-20,17.69,17.74,17.30,17.65,274657
24-Sep-20,17.53,17.99,17.30,17.70,559937
23-Sep-20,18.59,18.76,17.55,17.70,1357598
22-Sep-20,17.98,18.40,17.75,18.38,447663
21-Sep-20,17.74,18.50,17.70,17.92,1015898
18-Sep-20,18.25,18.50,17.88,18.29,785144
17-Sep-20,17.76,18.25,17.62,18.14,1196498
16-Sep-20,17.40,18.00,17.40,17.82,153122
15-Sep-20,17.74,17.82,17.41,17.41,427942
14-Sep-20,17.13,17.60,17.13,17.53,422291
11-Sep-20,17.56,17.56,17.01,17.03,407163
10-Sep-20,17.26,17.57,17.26,17.26,179097
09-Sep-20,17.42,17.62,17.35,17.37,129123
08-Sep-20,17.60,17.71,17.11,17.40,733684
04-Sep-20,17.95,17.95,17.56,17.60,455620
03-Sep-20,18.04,18.23,17.52,17.99,657122
02-Sep-20,17.83,18.04,17.79,18.00,477263
01-Sep-20,17.50,18.15,17.50,17.83,1404982
31-Aug-20,17.74,17.86,17.01,17.01,1110724
28-Aug-20,17.48,18.19,17.00,17.16,1403596
27-Aug-20,17.25,17.80,16.91,17.30,1151016
26-Aug-20,17.95,18.00,17.21,17.36,1159096
25-Aug-20,17.86,17.99,17.09,17.79,1874560
24-Aug-20,17.75,18.20,17.63,17.85,526639
21-Aug-20,18.02,18.25,17.64,17.75,1566990
20-Aug-20,17.93,18.30,17.57,17.99,780663
19-Aug-20,17.82,18.09,17.55,17.93,382227
18-Aug-20,18.19,18.20,17.70,17.82,491624
17-Aug-20,17.15,17.89,16.71,17.78,2946317
14-Aug-20,18.19,18.19,17.21,17.21,641731
13-Aug-20,17.50,18.05,17.00,17.80,678370
12-Aug-20,17.50,17.79,17.22,17.35,446154
11-Aug-20,18.00,18.09,17.60,17.60,492232
10-Aug-20,17.03,18.04,17.03,17.80,809572
07-Aug-20,17.00,17.50,17.00,17.50,449594
06-Aug-20,17.38,17.45,16.51,17.45,1076258
05-Aug-20,17.69,17.99,17.15,17.38,498185
04-Aug-20,17.70,17.94,17.07,17.44,604267
03-Aug-20,17.01,17.70,17.01,17.65,632418
31-Jul-20,17.26,17.83,16.80,16.80,943788
30-Jul-20,17.83,17.98,16.95,17.65,1070261
29-Jul-20,18.10,18.30,17.82,17.82,881955
28-Jul-20,18.49,18.49,17.77,18.10,1121875
27-Jul-20,18.44,18.68,18.01,18.08,624439
24-Jul-20,18.36,18.61,17.51,17.91,981720
23-Jul-20,18.35,19.10,18.35,18.36,820818
22-Jul-20,18.80,19.10,18.45,18.72,1217564
21-Jul-20,18.50,18.85,18.42,18.80,821107
20-Jul-20,18.21,18.76,18.06,18.48,1315893
17-Jul-20,18.00,19.00,18.00,18.13,2016231
16-Jul-20,17.80,18.70,17.43,18.30,3353708
15-Jul-20,17.41,17.65,17.31,17.46,629991
14-Jul-20,17.00,17.40,16.66,17.14,839061
13-Jul-20,17.60,17.75,17.00,17.00,623329
10-Jul-20,17.45,17.76,17.18,17.40,488682
09-Jul-20,17.40,17.62,17.07,17.16,646669
08-Jul-20,17.40,17.70,17.30,17.40,490280
*exoneração de responsabilidade e termos de uso