Cotação atual, histórico e gráfico do papel: TIET3
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 |
| 25/09/2020 | 0,00% | 0,00 | 2,94 | 2,94 | 2,91 | 2,95 | 413K | 398 |
| 24/09/2020 | 0,00% | 0,00 | 2,94 | 2,94 | 2,91 | 2,95 | 671K | 768 |
| 23/09/2020 | 0,00% | 0,00 | 2,94 | 2,95 | 2,93 | 2,96 | 325K | 357 |
| 22/09/2020 | -0,68% | -0,02 | 2,94 | 2,95 | 2,93 | 2,98 | 505K | 604 |
| 21/09/2020 | 0,00% | 0,00 | 2,96 | 2,95 | 2,89 | 2,97 | 638K | 461 |
| 18/09/2020 | -0,34% | -0,01 | 2,96 | 2,97 | 2,93 | 2,98 | 514K | 603 |
| 17/09/2020 | 0,34% | 0,01 | 2,97 | 2,96 | 2,94 | 2,98 | 427K | 307 |
| 16/09/2020 | -0,34% | -0,01 | 2,96 | 2,97 | 2,95 | 2,98 | 325K | 339 |
| 15/09/2020 | 0,00% | 0,00 | 2,97 | 2,99 | 2,95 | 2,99 | 473K | 391 |
| 14/09/2020 | 0,68% | 0,02 | 2,97 | 3,00 | 2,95 | 3,00 | 751K | 869 |
| 11/09/2020 | -1,34% | -0,04 | 2,95 | 3,01 | 2,94 | 3,01 | 871K | 906 |
|
|
| 10/09/2020 | -0,99% | -0,03 | 2,99 | 3,02 | 2,98 | 3,03 | 981K | 1.037 |
| 09/09/2020 | 0,67% | 0,02 | 3,02 | 3,01 | 3,00 | 3,05 | 601K | 312 |
| 08/09/2020 | 0,67% | 0,02 | 3,00 | 2,99 | 2,98 | 3,01 | 417K | 349 |
| 04/09/2020 | 0,00% | 0,00 | 2,98 | 2,99 | 2,97 | 3,00 | 591K | 428 |
| 03/09/2020 | -1,65% | -0,05 | 2,98 | 3,03 | 2,97 | 3,04 | 891K | 809 |
| 02/09/2020 | 0,66% | 0,02 | 3,03 | 3,01 | 3,00 | 3,03 | 895K | 634 |
| 01/09/2020 | 0,00% | 0,00 | 3,01 | 3,00 | 3,00 | 3,03 | 465K | 327 |
| 31/08/2020 | -0,33% | -0,01 | 3,01 | 3,04 | 3,00 | 3,04 | 393K | 362 |
| 28/08/2020 | 0,33% | 0,01 | 3,02 | 3,01 | 3,00 | 3,04 | 513K | 602 |
| 27/08/2020 | 0,00% | 0,00 | 3,01 | 3,01 | 2,99 | 3,03 | 528K | 590 |
| 26/08/2020 | -0,66% | -0,02 | 3,01 | 3,04 | 3,00 | 3,06 | 538K | 467 |
| 25/08/2020 | 0,00% | 0,00 | 3,03 | 3,06 | 3,02 | 3,06 | 345K | 265 |
| 24/08/2020 | 0,33% | 0,01 | 3,03 | 3,04 | 3,02 | 3,06 | 532K | 503 |
| 21/08/2020 | 0,67% | 0,02 | 3,02 | 3,01 | 3,00 | 3,04 | 799K | 568 |
| 20/08/2020 | 1,35% | 0,04 | 3,00 | 2,94 | 2,90 | 3,01 | 977K | 883 |
| 19/08/2020 | 0,34% | 0,01 | 2,96 | 2,99 | 2,93 | 2,99 | 696K | 459 |
| 18/08/2020 | 1,03% | 0,03 | 2,95 | 2,96 | 2,91 | 2,99 | 966K | 854 |
| 17/08/2020 | 0,34% | 0,01 | 2,92 | 2,92 | 2,82 | 2,96 | 2M | 1.518 |
| 14/08/2020 | -0,68% | -0,02 | 2,91 | 2,95 | 2,91 | 2,96 | 1M | 1.084 |
| 13/08/2020 | -1,35% | -0,04 | 2,93 | 2,97 | 2,93 | 3,02 | 1M | 1.295 |
| 12/08/2020 | -0,67% | -0,02 | 2,97 | 3,01 | 2,94 | 3,01 | 1M | 1.010 |
| 11/08/2020 | -3,55% | -0,11 | 2,99 | 3,10 | 2,98 | 3,11 | 2M | 2.463 |
| 10/08/2020 | -0,64% | -0,02 | 3,10 | 3,20 | 3,10 | 3,22 | 2M | 1.482 |
| 07/08/2020 | -2,19% | -0,07 | 3,12 | 3,19 | 3,09 | 3,22 | 3M | 2.080 |
| 06/08/2020 | 7,77% | 0,23 | 3,19 | 3,14 | 3,14 | 3,40 | 3M | 2.304 |
| 05/08/2020 | 0,68% | 0,02 | 2,96 | 2,96 | 2,95 | 3,06 | 2M | 1.878 |
| 04/08/2020 | -3,61% | -0,11 | 2,94 | 3,03 | 2,90 | 3,10 | 2M | 1.453 |
| 03/08/2020 | -4,98% | -0,16 | 3,05 | 3,24 | 3,00 | 3,24 | 2M | 2.734 |
| 31/07/2020 | -1,53% | -0,05 | 3,21 | 3,26 | 3,18 | 3,34 | 2M | 1.607 |
| 30/07/2020 | 1,56% | 0,05 | 3,26 | 3,25 | 3,22 | 3,28 | 1M | 915 |
| 29/07/2020 | -2,73% | -0,09 | 3,21 | 3,40 | 3,18 | 3,40 | 2M | 1.610 |
| 28/07/2020 | -9,59% | -0,35 | 3,30 | 3,73 | 3,17 | 3,79 | 9M | 5.935 |
| 27/07/2020 | 7,35% | 0,25 | 3,65 | 3,51 | 3,38 | 3,69 | 3M | 2.817 |
| 24/07/2020 | -7,36% | -0,27 | 3,40 | 3,81 | 3,40 | 4,21 | 7M | 4.294 |
| 23/07/2020 | 6,07% | 0,21 | 3,67 | 3,46 | 3,44 | 3,72 | 1M | 1.348 |
| 22/07/2020 | -0,29% | -0,01 | 3,46 | 3,43 | 3,43 | 3,49 | 280K | 347 |
| 21/07/2020 | 1,17% | 0,04 | 3,47 | 3,44 | 3,41 | 3,47 | 388K | 416 |
| 20/07/2020 | -0,29% | -0,01 | 3,43 | 3,44 | 3,41 | 3,45 | 322K | 358 |
| 17/07/2020 | 0,58% | 0,02 | 3,44 | 3,41 | 3,41 | 3,44 | 244K | 221 |
| 16/07/2020 | -0,58% | -0,02 | 3,42 | 3,45 | 3,40 | 3,46 | 247K | 293 |
| 15/07/2020 | -0,29% | -0,01 | 3,44 | 3,45 | 3,43 | 3,48 | 352K | 388 |
| 14/07/2020 | 1,17% | 0,04 | 3,45 | 3,41 | 3,38 | 3,45 | 553K | 586 |
| 13/07/2020 | -0,58% | -0,02 | 3,41 | 3,45 | 3,40 | 3,45 | 583K | 462 |
| 10/07/2020 | 0,29% | 0,01 | 3,43 | 3,40 | 3,40 | 3,45 | 330K | 335 |
| 09/07/2020 | 0,59% | 0,02 | 3,42 | 3,41 | 3,40 | 3,45 | 471K | 551 |
| 08/07/2020 | -0,29% | -0,01 | 3,40 | 3,41 | 3,40 | 3,43 | 294K | 380 |
| 07/07/2020 | -0,87% | -0,03 | 3,41 | 3,43 | 3,38 | 3,43 | 409K | 531 |
| 06/07/2020 | -0,29% | -0,01 | 3,44 | 3,45 | 3,38 | 3,48 | 689K | 740 |
| 03/07/2020 | 0,00% | 0,00 | 3,45 | 3,45 | 3,41 | 3,48 | 449K | 392 |
| 02/07/2020 | 0,00% | 0,00 | 3,45 | 3,45 | 3,40 | 3,50 | 596K | 572 |
| 01/07/2020 | 2,99% | 0,10 | 3,45 | 3,40 | 3,35 | 3,47 | 590K | 580 |
| 30/06/2020 | -1,47% | -0,05 | 3,35 | 3,41 | 3,33 | 3,43 | 401K | 548 |
| 29/06/2020 | 3,98% | 0,13 | 3,40 | 3,27 | 3,20 | 3,49 | 1M | 1.361 |
| 26/06/2020 | -1,21% | -0,04 | 3,27 | 3,27 | 3,26 | 3,34 | 255K | 381 |
| 25/06/2020 | 0,61% | 0,02 | 3,31 | 3,19 | 3,19 | 3,33 | 317K | 397 |
| 24/06/2020 | -0,30% | -0,01 | 3,29 | 3,25 | 3,20 | 3,29 | 578K | 607 |
| 23/06/2020 | 0,00% | 0,00 | 3,30 | 3,30 | 3,25 | 3,39 | 647K | 828 |
| 22/06/2020 | 0,00% | 0,00 | 3,30 | 3,32 | 3,25 | 3,40 | 719K | 831 |
| 19/06/2020 | 3,12% | 0,10 | 3,30 | 3,21 | 3,21 | 3,30 | 776K | 831 |
| 18/06/2020 | -0,93% | -0,03 | 3,20 | 3,24 | 3,15 | 3,26 | 623K | 762 |
| 17/06/2020 | 1,25% | 0,04 | 3,23 | 3,16 | 3,11 | 3,30 | 708K | 956 |
| 16/06/2020 | 2,24% | 0,07 | 3,19 | 3,17 | 3,13 | 3,22 | 540K | 679 |
| 15/06/2020 | -3,41% | -0,11 | 3,12 | 3,14 | 3,06 | 3,17 | 534K | 624 |
| 12/06/2020 | 1,89% | 0,06 | 3,23 | 3,13 | 3,00 | 3,23 | 620K | 640 |
| 10/06/2020 | -3,06% | -0,10 | 3,17 | 3,30 | 3,17 | 3,30 | 786K | 1.098 |
| 09/06/2020 | 0,31% | 0,01 | 3,27 | 3,26 | 3,12 | 3,29 | 473K | 503 |
| 08/06/2020 | 2,84% | 0,09 | 3,26 | 3,20 | 3,11 | 3,27 | 841K | 1.062 |
| 05/06/2020 | -1,55% | -0,05 | 3,17 | 3,24 | 3,15 | 3,29 | 879K | 1.148 |
| 04/06/2020 | 0,31% | 0,01 | 3,22 | 3,20 | 3,12 | 3,25 | 560K | 732 |
| 03/06/2020 | 4,90% | 0,15 | 3,21 | 3,07 | 3,07 | 3,22 | 2M | 1.760 |
| 02/06/2020 | -0,33% | -0,01 | 3,06 | 3,08 | 3,05 | 3,12 | 925K | 960 |
| 01/06/2020 | 0,33% | 0,01 | 3,07 | 3,06 | 3,02 | 3,10 | 533K | 743 |
| 29/05/2020 | -0,65% | -0,02 | 3,06 | 3,08 | 3,04 | 3,09 | 325K | 541 |
| 28/05/2020 | -0,32% | -0,01 | 3,08 | 3,09 | 3,06 | 3,12 | 255K | 341 |
| 27/05/2020 | 1,98% | 0,06 | 3,09 | 3,05 | 3,04 | 3,10 | 407K | 496 |
| 26/05/2020 | -2,88% | -0,09 | 3,03 | 3,14 | 3,03 | 3,15 | 1M | 1.435 |
| 25/05/2020 | 1,96% | 0,06 | 3,12 | 3,10 | 3,07 | 3,15 | 515K | 650 |
| 22/05/2020 | -0,97% | -0,03 | 3,06 | 3,11 | 3,06 | 3,11 | 132K | 265 |
| 21/05/2020 | -1,28% | -0,04 | 3,09 | 3,08 | 3,06 | 3,12 | 296K | 327 |
| 20/05/2020 | 1,95% | 0,06 | 3,13 | 3,09 | 3,04 | 3,14 | 345K | 437 |
| 19/05/2020 | -2,85% | -0,09 | 3,07 | 3,19 | 3,03 | 3,19 | 557K | 897 |
| 18/05/2020 | 1,28% | 0,04 | 3,16 | 3,16 | 3,09 | 3,20 | 560K | 876 |
| 15/05/2020 | -1,27% | -0,04 | 3,12 | 3,16 | 3,12 | 3,17 | 203K | 268 |
| 14/05/2020 | 4,64% | 0,14 | 3,16 | 3,04 | 3,00 | 3,19 | 319K | 379 |
| 13/05/2020 | -3,21% | -0,10 | 3,02 | 3,15 | 3,02 | 3,15 | 429K | 545 |
| 12/05/2020 | -4,29% | -0,14 | 3,12 | 3,29 | 3,11 | 3,30 | 408K | 559 |
| 11/05/2020 | -1,51% | -0,05 | 3,26 | 3,32 | 3,20 | 3,37 | 585K | 783 |
| 08/05/2020 | 3,44% | 0,11 | 3,31 | 3,40 | 3,20 | 3,40 | 325K | 437 |
| 07/05/2020 | -1,84% | -0,06 | 3,20 | 3,35 | 3,20 | 3,45 | 526K | 675 |
| 06/05/2020 | -1,81% | -0,06 | 3,26 | 3,40 | 3,25 | 3,42 | 323K | 338 |
| 05/05/2020 | 0,91% | 0,03 | 3,32 | 3,33 | 3,28 | 3,41 | 416K | 546 |
| 04/05/2020 | -2,08% | -0,07 | 3,29 | 3,27 | 3,16 | 3,37 | 320K | 452 |
| 30/04/2020 | -3,17% | -0,11 | 3,36 | 3,47 | 3,30 | 3,47 | 650K | 928 |
| 29/04/2020 | -1,42% | -0,05 | 3,47 | 3,45 | 3,40 | 3,54 | 608K | 541 |
| 28/04/2020 | 6,67% | 0,22 | 3,52 | 3,31 | 3,31 | 3,58 | 969K | 1.244 |
| 27/04/2020 | 4,76% | 0,15 | 3,30 | 3,16 | 3,16 | 3,40 | 597K | 644 |
| 24/04/2020 | -3,08% | -0,10 | 3,15 | 3,24 | 3,01 | 3,32 | 665K | 924 |
| 23/04/2020 | -2,99% | -0,10 | 3,25 | 3,30 | 3,21 | 3,35 | 822K | 989 |
| 22/04/2020 | -3,74% | -0,13 | 3,35 | 3,48 | 3,30 | 3,52 | 1M | 1.532 |
| 20/04/2020 | -0,57% | -0,02 | 3,48 | 3,52 | 3,38 | 3,56 | 402K | 530 |
| 17/04/2020 | 0,00% | 0,00 | 3,50 | 3,65 | 3,50 | 3,65 | 575K | 758 |
| 16/04/2020 | -7,65% | -0,29 | 3,50 | 3,79 | 3,50 | 3,87 | 820K | 956 |
| 15/04/2020 | 5,28% | 0,19 | 3,79 | 3,53 | 3,42 | 3,79 | 735K | 855 |
| 14/04/2020 | 10,43% | 0,34 | 3,60 | 3,28 | 3,28 | 3,60 | 971K | 1.204 |
| 13/04/2020 | -0,31% | -0,01 | 3,26 | 3,18 | 3,16 | 3,30 | 250K | 379 |
| 09/04/2020 | 0,62% | 0,02 | 3,27 | 3,13 | 3,13 | 3,30 | 563K | 717 |
| 08/04/2020 | 6,56% | 0,20 | 3,25 | 3,05 | 3,05 | 3,25 | 444K | 759 |
| 07/04/2020 | 1,33% | 0,04 | 3,05 | 3,13 | 3,05 | 3,23 | 510K | 649 |
| 06/04/2020 | -2,90% | -0,09 | 3,01 | 3,11 | 3,01 | 3,24 | 500K | 587 |
| 03/04/2020 | 1,64% | 0,05 | 3,10 | 3,06 | 3,01 | 3,12 | 330K | 524 |
| 02/04/2020 | -0,65% | -0,02 | 3,05 | 3,20 | 3,01 | 3,20 | 611K | 643 |
| 01/04/2020 | -0,65% | -0,02 | 3,07 | 3,09 | 2,95 | 3,17 | 554K | 741 |
| 31/03/2020 | -2,83% | -0,09 | 3,09 | 3,26 | 3,00 | 3,28 | 436K | 732 |
| 30/03/2020 | -1,24% | -0,04 | 3,18 | 3,20 | 3,08 | 3,30 | 521K | 615 |
| 27/03/2020 | -3,01% | -0,10 | 3,22 | 3,31 | 3,04 | 3,41 | 754K | 834 |
| 26/03/2020 | 12,54% | 0,37 | 3,32 | 3,00 | 3,00 | 3,37 | 968K | 968 |
| 25/03/2020 | 5,73% | 0,16 | 2,95 | 2,90 | 2,76 | 3,10 | 821K | 985 |
| 24/03/2020 | 5,68% | 0,15 | 2,79 | 2,94 | 2,63 | 3,02 | 1M | 1.352 |
| 23/03/2020 | -7,04% | -0,20 | 2,64 | 2,87 | 2,61 | 2,87 | 781K | 980 |
| 20/03/2020 | -2,07% | -0,06 | 2,84 | 3,02 | 2,79 | 3,19 | 1M | 1.732 |
| 19/03/2020 | -1,69% | -0,05 | 2,90 | 2,93 | 2,53 | 3,00 | 849K | 965 |
| 18/03/2020 | -10,61% | -0,35 | 2,95 | 3,25 | 2,71 | 3,25 | 962K | 1.092 |
| 17/03/2020 | - | - | 3,30 | 3,52 | 3,30 | 3,70 | 1M | 1.155 |
Date,Open,High,Low,Close,Volume
25-Sep-20,2.94,2.95,2.91,2.94,413282
24-Sep-20,2.94,2.95,2.91,2.94,671232
23-Sep-20,2.95,2.96,2.93,2.94,324619
22-Sep-20,2.95,2.98,2.93,2.94,505013
21-Sep-20,2.95,2.97,2.89,2.96,638033
18-Sep-20,2.97,2.98,2.93,2.96,514149
17-Sep-20,2.96,2.98,2.94,2.97,426750
16-Sep-20,2.97,2.98,2.95,2.96,325162
15-Sep-20,2.99,2.99,2.95,2.97,473269
14-Sep-20,3.00,3.00,2.95,2.97,751054
11-Sep-20,3.01,3.01,2.94,2.95,870926
10-Sep-20,3.02,3.03,2.98,2.99,981436
09-Sep-20,3.01,3.05,3.00,3.02,600623
08-Sep-20,2.99,3.01,2.98,3.00,416837
04-Sep-20,2.99,3.00,2.97,2.98,591087
03-Sep-20,3.03,3.04,2.97,2.98,891326
02-Sep-20,3.01,3.03,3.00,3.03,895496
01-Sep-20,3.00,3.03,3.00,3.01,465480
31-Aug-20,3.04,3.04,3.00,3.01,392731
28-Aug-20,3.01,3.04,3.00,3.02,512605
27-Aug-20,3.01,3.03,2.99,3.01,527869
26-Aug-20,3.04,3.06,3.00,3.01,537682
25-Aug-20,3.06,3.06,3.02,3.03,345490
24-Aug-20,3.04,3.06,3.02,3.03,532037
21-Aug-20,3.01,3.04,3.00,3.02,798683
20-Aug-20,2.94,3.01,2.90,3.00,976933
19-Aug-20,2.99,2.99,2.93,2.96,696152
18-Aug-20,2.96,2.99,2.91,2.95,965697
17-Aug-20,2.92,2.96,2.82,2.92,1787878
14-Aug-20,2.95,2.96,2.91,2.91,1161527
13-Aug-20,2.97,3.02,2.93,2.93,1305549
12-Aug-20,3.01,3.01,2.94,2.97,1100295
11-Aug-20,3.10,3.11,2.98,2.99,2405573
10-Aug-20,3.20,3.22,3.10,3.10,1545113
07-Aug-20,3.19,3.22,3.09,3.12,2671090
06-Aug-20,3.14,3.40,3.14,3.19,2702015
05-Aug-20,2.96,3.06,2.95,2.96,1610085
04-Aug-20,3.03,3.10,2.90,2.94,1716947
03-Aug-20,3.24,3.24,3.00,3.05,2241641
31-Jul-20,3.26,3.34,3.18,3.21,1557311
30-Jul-20,3.25,3.28,3.22,3.26,1148730
29-Jul-20,3.40,3.40,3.18,3.21,2059106
28-Jul-20,3.73,3.79,3.17,3.30,8616361
27-Jul-20,3.51,3.69,3.38,3.65,3149451
24-Jul-20,3.81,4.21,3.40,3.40,6648696
23-Jul-20,3.46,3.72,3.44,3.67,1491909
22-Jul-20,3.43,3.49,3.43,3.46,280044
21-Jul-20,3.44,3.47,3.41,3.47,388076
20-Jul-20,3.44,3.45,3.41,3.43,321953
17-Jul-20,3.41,3.44,3.41,3.44,244273
16-Jul-20,3.45,3.46,3.40,3.42,246629
15-Jul-20,3.45,3.48,3.43,3.44,352104
14-Jul-20,3.41,3.45,3.38,3.45,552653
13-Jul-20,3.45,3.45,3.40,3.41,582563
10-Jul-20,3.40,3.45,3.40,3.43,329641
09-Jul-20,3.41,3.45,3.40,3.42,471486
08-Jul-20,3.41,3.43,3.40,3.40,294286
07-Jul-20,3.43,3.43,3.38,3.41,409072
06-Jul-20,3.45,3.48,3.38,3.44,688669
03-Jul-20,3.45,3.48,3.41,3.45,448844
02-Jul-20,3.45,3.50,3.40,3.45,595722
01-Jul-20,3.40,3.47,3.35,3.45,589996
30-Jun-20,3.41,3.43,3.33,3.35,400515
29-Jun-20,3.27,3.49,3.20,3.40,1193766
26-Jun-20,3.27,3.34,3.26,3.27,254967
25-Jun-20,3.19,3.33,3.19,3.31,316697
24-Jun-20,3.25,3.29,3.20,3.29,578120
23-Jun-20,3.30,3.39,3.25,3.30,647314
22-Jun-20,3.32,3.40,3.25,3.30,719117
19-Jun-20,3.21,3.30,3.21,3.30,775819
18-Jun-20,3.24,3.26,3.15,3.20,622745
17-Jun-20,3.16,3.30,3.11,3.23,707707
16-Jun-20,3.17,3.22,3.13,3.19,539632
15-Jun-20,3.14,3.17,3.06,3.12,533670
12-Jun-20,3.13,3.23,3.00,3.23,619526
10-Jun-20,3.30,3.30,3.17,3.17,786435
09-Jun-20,3.26,3.29,3.12,3.27,473254
08-Jun-20,3.20,3.27,3.11,3.26,840794
05-Jun-20,3.24,3.29,3.15,3.17,878821
04-Jun-20,3.20,3.25,3.12,3.22,559646
03-Jun-20,3.07,3.22,3.07,3.21,1734723
02-Jun-20,3.08,3.12,3.05,3.06,924622
01-Jun-20,3.06,3.10,3.02,3.07,533052
29-May-20,3.08,3.09,3.04,3.06,324512
28-May-20,3.09,3.12,3.06,3.08,255177
27-May-20,3.05,3.10,3.04,3.09,407310
26-May-20,3.14,3.15,3.03,3.03,1154508
25-May-20,3.10,3.15,3.07,3.12,514642
22-May-20,3.11,3.11,3.06,3.06,131933
21-May-20,3.08,3.12,3.06,3.09,296178
20-May-20,3.09,3.14,3.04,3.13,344625
19-May-20,3.19,3.19,3.03,3.07,556627
18-May-20,3.16,3.20,3.09,3.16,559546
15-May-20,3.16,3.17,3.12,3.12,203422
14-May-20,3.04,3.19,3.00,3.16,319079
13-May-20,3.15,3.15,3.02,3.02,428767
12-May-20,3.29,3.30,3.11,3.12,408277
11-May-20,3.32,3.37,3.20,3.26,585466
08-May-20,3.40,3.40,3.20,3.31,324794
07-May-20,3.35,3.45,3.20,3.20,526024
06-May-20,3.40,3.42,3.25,3.26,323056
05-May-20,3.33,3.41,3.28,3.32,416408
04-May-20,3.27,3.37,3.16,3.29,319843
30-Apr-20,3.47,3.47,3.30,3.36,649791
29-Apr-20,3.45,3.54,3.40,3.47,607609
28-Apr-20,3.31,3.58,3.31,3.52,969151
27-Apr-20,3.16,3.40,3.16,3.30,597066
24-Apr-20,3.24,3.32,3.01,3.15,665219
23-Apr-20,3.30,3.35,3.21,3.25,821515
22-Apr-20,3.48,3.52,3.30,3.35,1248978
20-Apr-20,3.52,3.56,3.38,3.48,402386
17-Apr-20,3.65,3.65,3.50,3.50,575063
16-Apr-20,3.79,3.87,3.50,3.50,819970
15-Apr-20,3.53,3.79,3.42,3.79,735381
14-Apr-20,3.28,3.60,3.28,3.60,971491
13-Apr-20,3.18,3.30,3.16,3.26,250367
09-Apr-20,3.13,3.30,3.13,3.27,563033
08-Apr-20,3.05,3.25,3.05,3.25,443845
07-Apr-20,3.13,3.23,3.05,3.05,509595
06-Apr-20,3.11,3.24,3.01,3.01,499908
03-Apr-20,3.06,3.12,3.01,3.10,330152
02-Apr-20,3.20,3.20,3.01,3.05,611244
01-Apr-20,3.09,3.17,2.95,3.07,553878
31-Mar-20,3.26,3.28,3.00,3.09,435513
30-Mar-20,3.20,3.30,3.08,3.18,520903
27-Mar-20,3.31,3.41,3.04,3.22,754325
26-Mar-20,3.00,3.37,3.00,3.32,967797
25-Mar-20,2.90,3.10,2.76,2.95,820961
24-Mar-20,2.94,3.02,2.63,2.79,1389684
23-Mar-20,2.87,2.87,2.61,2.64,781406
20-Mar-20,3.02,3.19,2.79,2.84,1259364
19-Mar-20,2.93,3.00,2.53,2.90,849463
18-Mar-20,3.25,3.25,2.71,2.95,962315
17-Mar-20,3.52,3.70,3.30,3.30,1235439
*exoneração de responsabilidade e termos de uso