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 |
| 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 | -6,25% | -0,22 | 3,30 | 3,52 | 3,30 | 3,70 | 1M | 1.155 |
| 16/03/2020 | -8,33% | -0,32 | 3,52 | 3,70 | 3,44 | 3,95 | 846K | 934 |
| 13/03/2020 | 8,17% | 0,29 | 3,84 | 3,62 | 3,60 | 3,96 | 1M | 1.011 |
| 12/03/2020 | -11,03% | -0,44 | 3,55 | 3,89 | 3,27 | 3,90 | 977K | 923 |
| 11/03/2020 | -0,50% | -0,02 | 3,99 | 4,01 | 3,88 | 4,06 | 957K | 933 |
| 10/03/2020 | 4,70% | 0,18 | 4,01 | 4,11 | 3,90 | 4,19 | 1M | 1.088 |
| 09/03/2020 | -4,25% | -0,17 | 3,83 | 3,80 | 3,67 | 3,98 | 1M | 1.251 |
| 06/03/2020 | -7,41% | -0,32 | 4,00 | 4,20 | 3,80 | 4,20 | 2M | 1.364 |
| 05/03/2020 | -1,14% | -0,05 | 4,32 | 4,37 | 4,20 | 4,38 | 2M | 1.404 |
| 04/03/2020 | 2,10% | 0,09 | 4,37 | 4,30 | 4,25 | 4,40 | 2M | 1.291 |
| 03/03/2020 | 1,90% | 0,08 | 4,28 | 4,28 | 4,05 | 4,43 | 3M | 3.302 |
| 02/03/2020 | 15,38% | 0,56 | 4,20 | 3,98 | 3,86 | 4,25 | 7M | 5.017 |
| 28/02/2020 | 6,43% | 0,22 | 3,64 | 3,42 | 3,20 | 3,64 | 1M | 1.478 |
| 27/02/2020 | 0,59% | 0,02 | 3,42 | 3,56 | 3,33 | 3,58 | 746K | 941 |
| 26/02/2020 | -7,36% | -0,27 | 3,40 | 3,49 | 3,27 | 3,55 | 731K | 680 |
| 21/02/2020 | 0,27% | 0,01 | 3,67 | 3,66 | 3,58 | 3,71 | 235K | 292 |
| 20/02/2020 | -1,61% | -0,06 | 3,66 | 3,77 | 3,61 | 3,77 | 609K | 705 |
| 19/02/2020 | -1,06% | -0,04 | 3,72 | 3,75 | 3,68 | 3,77 | 553K | 592 |
| 18/02/2020 | 0,27% | 0,01 | 3,76 | 3,77 | 3,69 | 3,78 | 195K | 216 |
| 17/02/2020 | -0,79% | -0,03 | 3,75 | 3,78 | 3,75 | 3,84 | 367K | 301 |
| 14/02/2020 | -0,53% | -0,02 | 3,78 | 3,80 | 3,74 | 3,84 | 411K | 494 |
| 13/02/2020 | 1,33% | 0,05 | 3,80 | 3,69 | 3,58 | 3,80 | 675K | 945 |
| 12/02/2020 | 3,31% | 0,12 | 3,75 | 3,64 | 3,61 | 3,75 | 800K | 779 |
| 11/02/2020 | 4,61% | 0,16 | 3,63 | 3,50 | 3,50 | 3,75 | 447K | 385 |
| 10/02/2020 | -4,41% | -0,16 | 3,47 | 3,62 | 3,40 | 3,66 | 882K | 829 |
| 07/02/2020 | -2,42% | -0,09 | 3,63 | 3,71 | 3,60 | 3,73 | 530K | 602 |
| 06/02/2020 | -1,06% | -0,04 | 3,72 | 3,76 | 3,67 | 3,79 | 383K | 393 |
| 05/02/2020 | 2,17% | 0,08 | 3,76 | 3,71 | 3,71 | 3,80 | 422K | 317 |
| 04/02/2020 | -0,54% | -0,02 | 3,68 | 3,75 | 3,68 | 3,80 | 623K | 559 |
| 03/02/2020 | 0,82% | 0,03 | 3,70 | 3,67 | 3,66 | 3,72 | 456K | 411 |
| 31/01/2020 | -3,67% | -0,14 | 3,67 | 3,79 | 3,65 | 3,79 | 869K | 918 |
| 30/01/2020 | -2,06% | -0,08 | 3,81 | 3,85 | 3,65 | 3,85 | 550K | 552 |
| 29/01/2020 | -1,52% | -0,06 | 3,89 | 3,95 | 3,81 | 4,00 | 529K | 596 |
| 28/01/2020 | 3,95% | 0,15 | 3,95 | 3,80 | 3,43 | 3,95 | 2M | 779 |
| 27/01/2020 | -5,24% | -0,21 | 3,80 | 3,95 | 3,76 | 4,00 | 862K | 862 |
| 24/01/2020 | -2,43% | -0,10 | 4,01 | 4,11 | 4,00 | 4,15 | 485K | 560 |
| 23/01/2020 | 0,00% | 0,00 | 4,11 | 4,10 | 4,04 | 4,12 | 460K | 432 |
| 22/01/2020 | 1,73% | 0,07 | 4,11 | 4,10 | 4,05 | 4,15 | 553K | 568 |
| 21/01/2020 | -1,46% | -0,06 | 4,04 | 4,10 | 3,95 | 4,19 | 1M | 1.122 |
| 20/01/2020 | 5,40% | 0,21 | 4,10 | 3,92 | 3,90 | 4,10 | 1M | 1.198 |
| 17/01/2020 | -0,26% | -0,01 | 3,89 | 3,90 | 3,88 | 3,94 | 457K | 355 |
| 16/01/2020 | 0,78% | 0,03 | 3,90 | 3,90 | 3,90 | 3,99 | 685K | 521 |
| 15/01/2020 | -1,02% | -0,04 | 3,87 | 3,91 | 3,82 | 3,95 | 541K | 504 |
| 14/01/2020 | 0,77% | 0,03 | 3,91 | 3,90 | 3,75 | 3,93 | 1.000K | 596 |
| 13/01/2020 | 3,74% | 0,14 | 3,88 | 3,78 | 3,77 | 3,90 | 1M | 794 |
| 10/01/2020 | 3,31% | 0,12 | 3,74 | 3,62 | 3,62 | 3,80 | 924K | 717 |
| 09/01/2020 | -2,69% | -0,10 | 3,62 | 3,66 | 3,62 | 3,80 | 733K | 713 |
| 08/01/2020 | -3,12% | -0,12 | 3,72 | 3,84 | 3,58 | 3,84 | 2M | 1.595 |
| 07/01/2020 | -3,52% | -0,14 | 3,84 | 4,00 | 3,80 | 4,00 | 2M | 1.313 |
| 06/01/2020 | -0,50% | -0,02 | 3,98 | 4,03 | 3,73 | 4,06 | 2M | 1.225 |
| 03/01/2020 | -2,91% | -0,12 | 4,00 | 4,05 | 3,90 | 4,09 | 2M | 1.929 |
| 02/01/2020 | -4,19% | -0,18 | 4,12 | 4,30 | 3,90 | 4,35 | 4M | 2.761 |
| 30/12/2019 | 16,22% | 0,60 | 4,30 | 3,70 | 3,70 | 4,40 | 5M | 2.942 |
| 27/12/2019 | 8,82% | 0,30 | 3,70 | 3,40 | 3,40 | 3,74 | 2M | 1.665 |
| 26/12/2019 | 6,92% | 0,22 | 3,40 | 3,22 | 3,20 | 3,48 | 1M | 1.174 |
| 23/12/2019 | 2,58% | 0,08 | 3,18 | 3,10 | 3,09 | 3,23 | 528K | 683 |
| 20/12/2019 | 2,31% | 0,07 | 3,10 | 3,11 | 3,04 | 3,11 | 407K | 520 |
| 19/12/2019 | -0,66% | -0,02 | 3,03 | 3,05 | 3,03 | 3,13 | 670K | 913 |
| 18/12/2019 | - | - | 3,05 | 2,99 | 2,99 | 3,08 | 474K | 619 |
Date,Open,High,Low,Close,Volume
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
16-Mar-20,3.70,3.95,3.44,3.52,846464
13-Mar-20,3.62,3.96,3.60,3.84,1065853
12-Mar-20,3.89,3.90,3.27,3.55,977092
11-Mar-20,4.01,4.06,3.88,3.99,957073
10-Mar-20,4.11,4.19,3.90,4.01,1176633
09-Mar-20,3.80,3.98,3.67,3.83,1177992
06-Mar-20,4.20,4.20,3.80,4.00,1561027
05-Mar-20,4.37,4.38,4.20,4.32,1685341
04-Mar-20,4.30,4.40,4.25,4.37,1528102
03-Mar-20,4.28,4.43,4.05,4.28,3498838
02-Mar-20,3.98,4.25,3.86,4.20,7215559
28-Feb-20,3.42,3.64,3.20,3.64,1228015
27-Feb-20,3.56,3.58,3.33,3.42,745843
26-Feb-20,3.49,3.55,3.27,3.40,730794
21-Feb-20,3.66,3.71,3.58,3.67,234970
20-Feb-20,3.77,3.77,3.61,3.66,608990
19-Feb-20,3.75,3.77,3.68,3.72,552726
18-Feb-20,3.77,3.78,3.69,3.76,195228
17-Feb-20,3.78,3.84,3.75,3.75,367111
14-Feb-20,3.80,3.84,3.74,3.78,411090
13-Feb-20,3.69,3.80,3.58,3.80,674825
12-Feb-20,3.64,3.75,3.61,3.75,800482
11-Feb-20,3.50,3.75,3.50,3.63,446753
10-Feb-20,3.62,3.66,3.40,3.47,882074
07-Feb-20,3.71,3.73,3.60,3.63,529750
06-Feb-20,3.76,3.79,3.67,3.72,382824
05-Feb-20,3.71,3.80,3.71,3.76,422262
04-Feb-20,3.75,3.80,3.68,3.68,623315
03-Feb-20,3.67,3.72,3.66,3.70,456331
31-Jan-20,3.79,3.79,3.65,3.67,868984
30-Jan-20,3.85,3.85,3.65,3.81,549859
29-Jan-20,3.95,4.00,3.81,3.89,529203
28-Jan-20,3.80,3.95,3.43,3.95,1546014
27-Jan-20,3.95,4.00,3.76,3.80,862133
24-Jan-20,4.11,4.15,4.00,4.01,484630
23-Jan-20,4.10,4.12,4.04,4.11,459884
22-Jan-20,4.10,4.15,4.05,4.11,552620
21-Jan-20,4.10,4.19,3.95,4.04,1200916
20-Jan-20,3.92,4.10,3.90,4.10,1474017
17-Jan-20,3.90,3.94,3.88,3.89,457326
16-Jan-20,3.90,3.99,3.90,3.90,685178
15-Jan-20,3.91,3.95,3.82,3.87,541081
14-Jan-20,3.90,3.93,3.75,3.91,999955
13-Jan-20,3.78,3.90,3.77,3.88,1185301
10-Jan-20,3.62,3.80,3.62,3.74,923989
09-Jan-20,3.66,3.80,3.62,3.62,732554
08-Jan-20,3.84,3.84,3.58,3.72,1952663
07-Jan-20,4.00,4.00,3.80,3.84,1690760
06-Jan-20,4.03,4.06,3.73,3.98,1553436
03-Jan-20,4.05,4.09,3.90,4.00,2044223
02-Jan-20,4.30,4.35,3.90,4.12,4297868
30-Dec-19,3.70,4.40,3.70,4.30,4791102
27-Dec-19,3.40,3.74,3.40,3.70,1887291
26-Dec-19,3.22,3.48,3.20,3.40,1028885
23-Dec-19,3.10,3.23,3.09,3.18,528099
20-Dec-19,3.11,3.11,3.04,3.10,406583
19-Dec-19,3.05,3.13,3.03,3.03,669935
18-Dec-19,2.99,3.08,2.99,3.05,474273
*exoneração de responsabilidade