Cotação atual, histórico e gráfico do papel: TOTS3
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 |
| 01/07/2020 | 2,59% | 0,60 | 23,75 | 23,01 | 23,01 | 24,10 | 139M | 24.433 |
| 30/06/2020 | 3,26% | 0,73 | 23,15 | 22,14 | 22,10 | 23,43 | 118M | 20.884 |
| 29/06/2020 | 0,72% | 0,16 | 22,42 | 22,43 | 21,94 | 22,63 | 32M | 8.000 |
| 26/06/2020 | -3,51% | -0,81 | 22,26 | 23,09 | 22,19 | 23,09 | 52M | 12.014 |
| 25/06/2020 | 2,95% | 0,66 | 23,07 | 22,44 | 21,85 | 23,11 | 71M | 13.322 |
| 24/06/2020 | -1,88% | -0,43 | 22,41 | 22,88 | 22,04 | 23,18 | 75M | 14.517 |
| 23/06/2020 | 0,88% | 0,20 | 22,84 | 23,43 | 22,70 | 23,44 | 90M | 17.991 |
| 22/06/2020 | 0,22% | 0,05 | 22,64 | 22,56 | 22,36 | 23,02 | 88M | 14.453 |
| 19/06/2020 | -0,66% | -0,15 | 22,59 | 22,94 | 22,53 | 23,15 | 193M | 22.290 |
| 18/06/2020 | 2,66% | 0,59 | 22,74 | 22,30 | 21,73 | 22,78 | 167M | 22.233 |
| 17/06/2020 | 5,33% | 1,12 | 22,15 | 21,02 | 21,02 | 22,42 | 150M | 21.030 |
|
|
| 16/06/2020 | -0,66% | -0,14 | 21,03 | 21,58 | 20,81 | 21,70 | 95M | 21.464 |
| 15/06/2020 | -1,76% | -0,38 | 21,17 | 20,99 | 20,59 | 21,59 | 90M | 17.307 |
| 12/06/2020 | 0,28% | 0,06 | 21,55 | 20,88 | 20,56 | 21,55 | 115M | 24.337 |
| 10/06/2020 | 1,80% | 0,38 | 21,49 | 21,25 | 20,63 | 21,79 | 124M | 27.289 |
| 09/06/2020 | 0,38% | 0,08 | 21,11 | 20,69 | 20,42 | 21,47 | 121M | 21.965 |
| 08/06/2020 | 1,30% | 0,27 | 21,03 | 21,27 | 20,36 | 21,40 | 126M | 25.649 |
| 05/06/2020 | -4,29% | -0,93 | 20,76 | 21,94 | 20,50 | 22,11 | 176M | 32.745 |
| 04/06/2020 | 0,98% | 0,21 | 21,69 | 21,57 | 20,90 | 21,90 | 139M | 21.694 |
| 03/06/2020 | 3,52% | 0,73 | 21,48 | 21,14 | 20,64 | 21,60 | 144M | 28.516 |
| 02/06/2020 | 1,52% | 0,31 | 20,75 | 20,57 | 20,30 | 21,20 | 120M | 19.836 |
| 01/06/2020 | 1,64% | 0,33 | 20,44 | 20,09 | 19,83 | 20,83 | 112M | 23.797 |
| 29/05/2020 | -1,90% | -0,39 | 20,11 | 20,63 | 19,25 | 20,68 | 148M | 26.724 |
| 28/05/2020 | 0,89% | 0,18 | 20,50 | 20,34 | 19,90 | 20,85 | 105M | 15.106 |
| 27/05/2020 | -1,69% | -0,35 | 20,32 | 21,01 | 20,12 | 21,18 | 112M | 19.067 |
| 26/05/2020 | 1,82% | 0,37 | 20,67 | 20,80 | 20,54 | 21,29 | 122M | 19.547 |
| 25/05/2020 | 2,89% | 0,57 | 20,30 | 20,30 | 20,03 | 20,65 | 55M | 12.445 |
| 22/05/2020 | -1,99% | -0,40 | 19,73 | 19,95 | 19,60 | 20,16 | 46M | 12.116 |
| 21/05/2020 | 3,66% | 0,71 | 20,13 | 19,46 | 19,24 | 20,25 | 89M | 14.455 |
| 20/05/2020 | 1,52% | 0,29 | 19,42 | 19,33 | 19,13 | 19,79 | 70M | 11.987 |
| 19/05/2020 | -0,05% | -0,01 | 19,13 | 19,52 | 19,00 | 20,12 | 101M | 17.178 |
| 18/05/2020 | 2,35% | 0,44 | 19,14 | 19,27 | 18,79 | 19,46 | 118M | 21.703 |
| 15/05/2020 | 5,41% | 0,96 | 18,70 | 17,73 | 17,25 | 18,88 | 124M | 20.250 |
| 14/05/2020 | 0,80% | 0,14 | 17,74 | 17,26 | 17,05 | 17,74 | 82M | 16.087 |
| 13/05/2020 | 1,97% | 0,34 | 17,60 | 17,36 | 17,17 | 18,12 | 125M | 24.917 |
| 12/05/2020 | -3,95% | -0,71 | 17,26 | 18,26 | 17,24 | 18,70 | 74M | 14.774 |
| 11/05/2020 | -2,86% | -0,53 | 17,97 | 18,41 | 17,75 | 18,59 | 97M | 21.511 |
| 08/05/2020 | 1,59% | 0,29 | 18,50 | 18,78 | 17,95 | 18,95 | 103M | 14.938 |
| 07/05/2020 | -7,52% | -1,48 | 18,21 | 20,18 | 18,17 | 20,28 | 162M | 34.517 |
| 06/05/2020 | -2,86% | -0,58 | 19,69 | 20,23 | 19,32 | 20,28 | 95M | 17.759 |
| 05/05/2020 | 1,35% | 0,27 | 20,27 | 20,35 | 20,08 | 20,71 | 120M | 17.731 |
| 04/05/2020 | -66,19% | -39,15 | 20,00 | 19,73 | 19,10 | 20,30 | 105M | 23.034 |
| 30/04/2020 | 0,60% | 0,35 | 59,15 | 58,61 | 58,17 | 60,10 | 107M | 8.656 |
| 29/04/2020 | 1,45% | 0,84 | 58,80 | 58,80 | 56,80 | 59,50 | 127M | 13.202 |
| 28/04/2020 | -0,82% | -0,48 | 57,96 | 61,70 | 57,55 | 63,78 | 165M | 15.123 |
| 27/04/2020 | 10,06% | 5,34 | 58,44 | 54,90 | 54,00 | 59,12 | 100M | 10.167 |
| 24/04/2020 | -9,40% | -5,51 | 53,10 | 57,00 | 51,51 | 58,52 | 145M | 16.192 |
| 23/04/2020 | -2,80% | -1,69 | 58,61 | 61,40 | 58,19 | 61,40 | 89M | 10.712 |
| 22/04/2020 | 2,17% | 1,28 | 60,30 | 59,02 | 59,00 | 61,73 | 152M | 13.589 |
| 20/04/2020 | -0,02% | -0,01 | 59,02 | 57,59 | 57,27 | 59,21 | 99M | 11.827 |
| 17/04/2020 | 1,64% | 0,95 | 59,03 | 59,11 | 57,42 | 60,64 | 188M | 18.947 |
| 16/04/2020 | 2,98% | 1,68 | 58,08 | 56,61 | 55,69 | 59,57 | 167M | 20.315 |
| 15/04/2020 | 2,53% | 1,39 | 56,40 | 54,10 | 53,47 | 57,43 | 146M | 15.884 |
| 14/04/2020 | -1,15% | -0,64 | 55,01 | 56,60 | 54,95 | 58,85 | 148M | 18.025 |
| 13/04/2020 | 3,53% | 1,90 | 55,65 | 53,75 | 52,51 | 55,65 | 81M | 8.430 |
| 09/04/2020 | -1,36% | -0,74 | 53,75 | 56,16 | 53,75 | 57,78 | 201M | 20.184 |
| 08/04/2020 | 7,05% | 3,59 | 54,49 | 51,00 | 50,21 | 55,25 | 116M | 12.978 |
| 07/04/2020 | 8,97% | 4,19 | 50,90 | 49,98 | 49,01 | 54,45 | 180M | 20.692 |
| 06/04/2020 | 6,30% | 2,77 | 46,71 | 46,00 | 45,36 | 48,80 | 64M | 9.948 |
| 03/04/2020 | -3,64% | -1,66 | 43,94 | 45,38 | 42,80 | 45,90 | 138M | 14.087 |
| 02/04/2020 | 1,85% | 0,83 | 45,60 | 44,95 | 44,22 | 46,33 | 94M | 13.076 |
| 01/04/2020 | -4,09% | -1,91 | 44,77 | 44,89 | 42,70 | 47,30 | 137M | 19.722 |
| 31/03/2020 | -0,55% | -0,26 | 46,68 | 46,30 | 45,60 | 47,54 | 145M | 18.857 |
| 30/03/2020 | 3,12% | 1,42 | 46,94 | 47,79 | 45,54 | 48,50 | 135M | 13.545 |
| 27/03/2020 | -14,39% | -7,65 | 45,52 | 51,45 | 44,61 | 51,51 | 303M | 32.024 |
| 26/03/2020 | -3,33% | -1,83 | 53,17 | 55,18 | 51,03 | 56,59 | 207M | 21.618 |
| 25/03/2020 | 19,80% | 9,09 | 55,00 | 45,70 | 45,03 | 56,31 | 119M | 10.039 |
| 24/03/2020 | 5,01% | 2,19 | 45,91 | 47,62 | 45,91 | 49,41 | 108M | 11.187 |
| 23/03/2020 | -0,02% | -0,01 | 43,72 | 43,72 | 40,57 | 43,94 | 106M | 13.243 |
| 20/03/2020 | 3,87% | 1,63 | 43,73 | 43,19 | 41,62 | 46,65 | 266M | 25.907 |
| 19/03/2020 | -1,80% | -0,77 | 42,10 | 42,00 | 37,14 | 45,43 | 170M | 23.041 |
| 18/03/2020 | -15,34% | -7,77 | 42,87 | 46,18 | 40,18 | 47,22 | 187M | 24.203 |
| 17/03/2020 | 2,26% | 1,12 | 50,64 | 51,03 | 49,42 | 53,77 | 79M | 9.679 |
| 16/03/2020 | -14,09% | -8,12 | 49,52 | 50,12 | 47,26 | 52,44 | 115M | 14.082 |
| 13/03/2020 | 12,47% | 6,39 | 57,64 | 60,00 | 51,89 | 60,00 | 149M | 14.839 |
| 12/03/2020 | -12,69% | -7,45 | 51,25 | 50,60 | 50,20 | 54,08 | 91M | 6.298 |
| 11/03/2020 | -5,75% | -3,58 | 58,70 | 60,00 | 55,00 | 61,38 | 212M | 17.373 |
| 10/03/2020 | 6,79% | 3,96 | 62,28 | 60,00 | 59,87 | 63,45 | 139M | 15.269 |
| 09/03/2020 | -10,19% | -6,62 | 58,32 | 57,50 | 57,50 | 62,28 | 202M | 17.311 |
| 06/03/2020 | -6,56% | -4,56 | 64,94 | 65,63 | 64,20 | 66,84 | 207M | 17.346 |
| 05/03/2020 | -6,08% | -4,50 | 69,50 | 72,95 | 67,28 | 73,50 | 104M | 9.435 |
| 04/03/2020 | 0,97% | 0,71 | 74,00 | 74,44 | 72,05 | 74,44 | 148M | 11.773 |
| 03/03/2020 | -1,20% | -0,89 | 73,29 | 74,47 | 71,68 | 75,52 | 144M | 11.302 |
| 02/03/2020 | 4,46% | 3,17 | 74,18 | 70,99 | 70,33 | 74,68 | 241M | 17.854 |
| 28/02/2020 | -3,57% | -2,63 | 71,01 | 73,32 | 70,00 | 73,39 | 282M | 17.880 |
| 27/02/2020 | -6,07% | -4,76 | 73,64 | 77,50 | 73,64 | 78,40 | 300M | 19.962 |
| 26/02/2020 | -5,58% | -4,63 | 78,40 | 80,00 | 77,50 | 80,00 | 224M | 16.192 |
| 21/02/2020 | 0,96% | 0,79 | 83,03 | 81,99 | 81,00 | 83,32 | 148M | 11.717 |
| 20/02/2020 | -0,01% | -0,01 | 82,24 | 82,25 | 80,43 | 83,65 | 249M | 18.392 |
| 19/02/2020 | -0,42% | -0,35 | 82,25 | 82,60 | 80,83 | 83,43 | 191M | 13.107 |
| 18/02/2020 | -1,34% | -1,12 | 82,60 | 82,79 | 78,16 | 82,79 | 379M | 24.651 |
| 17/02/2020 | 7,75% | 6,02 | 83,72 | 77,70 | 76,54 | 83,72 | 249M | 13.803 |
| 14/02/2020 | -0,51% | -0,40 | 77,70 | 78,20 | 76,70 | 78,20 | 149M | 11.224 |
| 13/02/2020 | -0,38% | -0,30 | 78,10 | 78,38 | 75,42 | 79,23 | 209M | 15.896 |
| 12/02/2020 | 4,24% | 3,19 | 78,40 | 76,03 | 76,03 | 78,97 | 201M | 15.186 |
| 11/02/2020 | 0,91% | 0,68 | 75,21 | 75,00 | 74,02 | 75,95 | 160M | 12.292 |
| 10/02/2020 | -1,23% | -0,93 | 74,53 | 75,76 | 73,61 | 76,41 | 124M | 10.091 |
| 07/02/2020 | -1,58% | -1,21 | 75,46 | 76,71 | 74,90 | 77,54 | 151M | 10.763 |
| 06/02/2020 | -2,02% | -1,58 | 76,67 | 78,58 | 75,68 | 79,11 | 197M | 9.785 |
| 05/02/2020 | 0,32% | 0,25 | 78,25 | 78,78 | 78,25 | 80,63 | 177M | 10.821 |
| 04/02/2020 | -0,54% | -0,42 | 78,00 | 79,79 | 77,53 | 79,81 | 167M | 12.404 |
| 03/02/2020 | 5,05% | 3,77 | 78,42 | 74,65 | 74,15 | 79,03 | 213M | 16.752 |
| 31/01/2020 | 2,68% | 1,95 | 74,65 | 71,03 | 71,03 | 74,65 | 160M | 12.915 |
| 30/01/2020 | -1,09% | -0,80 | 72,70 | 72,00 | 71,14 | 73,90 | 197M | 12.301 |
| 29/01/2020 | -1,41% | -1,05 | 73,50 | 74,80 | 72,80 | 74,80 | 120M | 9.722 |
| 28/01/2020 | 3,17% | 2,29 | 74,55 | 72,69 | 71,95 | 74,88 | 119M | 9.172 |
| 27/01/2020 | -1,63% | -1,20 | 72,26 | 71,99 | 70,51 | 72,39 | 112M | 9.291 |
| 24/01/2020 | -1,88% | -1,41 | 73,46 | 74,65 | 73,24 | 74,68 | 125M | 7.671 |
| 23/01/2020 | 1,07% | 0,79 | 74,87 | 73,34 | 72,81 | 74,87 | 96M | 8.824 |
| 22/01/2020 | 2,60% | 1,88 | 74,08 | 72,41 | 72,09 | 74,08 | 101M | 8.101 |
| 21/01/2020 | -0,93% | -0,68 | 72,20 | 72,69 | 71,36 | 72,78 | 128M | 9.418 |
| 20/01/2020 | 0,72% | 0,52 | 72,88 | 72,20 | 71,62 | 72,88 | 55M | 4.493 |
| 17/01/2020 | 3,62% | 2,53 | 72,36 | 70,08 | 69,41 | 72,51 | 147M | 9.127 |
| 16/01/2020 | 0,01% | 0,01 | 69,83 | 70,00 | 68,47 | 70,20 | 105M | 9.266 |
| 15/01/2020 | 0,24% | 0,17 | 69,82 | 69,50 | 68,42 | 69,93 | 95M | 8.882 |
| 14/01/2020 | 0,00% | 0,00 | 69,65 | 69,65 | 68,92 | 70,33 | 152M | 13.030 |
| 13/01/2020 | 0,97% | 0,67 | 69,65 | 69,25 | 67,51 | 69,68 | 114M | 9.314 |
| 10/01/2020 | -0,75% | -0,52 | 68,98 | 69,60 | 67,35 | 69,98 | 134M | 12.288 |
| 09/01/2020 | 1,65% | 1,13 | 69,50 | 68,22 | 67,62 | 69,51 | 145M | 10.358 |
| 08/01/2020 | -1,34% | -0,93 | 68,37 | 69,60 | 67,20 | 69,60 | 123M | 9.887 |
| 07/01/2020 | 0,42% | 0,29 | 69,30 | 69,50 | 68,05 | 69,82 | 171M | 10.487 |
| 06/01/2020 | -2,28% | -1,61 | 69,01 | 69,98 | 68,99 | 70,00 | 161M | 15.156 |
| 03/01/2020 | 2,13% | 1,47 | 70,62 | 68,00 | 68,00 | 70,62 | 430M | 14.346 |
| 02/01/2020 | 7,13% | 4,60 | 69,15 | 65,25 | 64,90 | 69,99 | 247M | 16.436 |
| 30/12/2019 | -0,42% | -0,27 | 64,55 | 65,91 | 63,45 | 66,25 | 246M | 16.779 |
| 27/12/2019 | -3,24% | -2,17 | 64,82 | 67,10 | 63,94 | 67,69 | 221M | 20.206 |
| 26/12/2019 | -1,00% | -0,68 | 66,99 | 67,57 | 66,90 | 67,82 | 110M | 11.089 |
| 23/12/2019 | -1,15% | -0,79 | 67,67 | 68,81 | 66,80 | 68,83 | 91M | 7.717 |
| 20/12/2019 | 0,68% | 0,46 | 68,46 | 68,00 | 67,16 | 68,95 | 106M | 8.658 |
| 19/12/2019 | 0,44% | 0,30 | 68,00 | 67,71 | 67,33 | 69,60 | 152M | 11.427 |
| 18/12/2019 | -0,29% | -0,20 | 67,70 | 67,63 | 67,63 | 68,52 | 84M | 6.745 |
| 17/12/2019 | -0,15% | -0,10 | 67,90 | 67,74 | 67,39 | 68,66 | 80M | 6.529 |
| 16/12/2019 | -1,02% | -0,70 | 68,00 | 69,00 | 67,33 | 69,48 | 130M | 12.020 |
| 13/12/2019 | - | - | 68,70 | 67,29 | 66,78 | 68,70 | 79M | 5.757 |
Date,Open,High,Low,Close,Volume
01-Jul-20,23.01,24.10,23.01,23.75,139151408
30-Jun-20,22.14,23.43,22.10,23.15,117821967
29-Jun-20,22.43,22.63,21.94,22.42,31814090
26-Jun-20,23.09,23.09,22.19,22.26,51672990
25-Jun-20,22.44,23.11,21.85,23.07,71336830
24-Jun-20,22.88,23.18,22.04,22.41,75332217
23-Jun-20,23.43,23.44,22.70,22.84,89518138
22-Jun-20,22.56,23.02,22.36,22.64,87779205
19-Jun-20,22.94,23.15,22.53,22.59,192942050
18-Jun-20,22.30,22.78,21.73,22.74,167384457
17-Jun-20,21.02,22.42,21.02,22.15,150211459
16-Jun-20,21.58,21.70,20.81,21.03,94997721
15-Jun-20,20.99,21.59,20.59,21.17,89604581
12-Jun-20,20.88,21.55,20.56,21.55,114743446
10-Jun-20,21.25,21.79,20.63,21.49,123573682
09-Jun-20,20.69,21.47,20.42,21.11,121109096
08-Jun-20,21.27,21.40,20.36,21.03,125898002
05-Jun-20,21.94,22.11,20.50,20.76,176332921
04-Jun-20,21.57,21.90,20.90,21.69,139269913
03-Jun-20,21.14,21.60,20.64,21.48,144019573
02-Jun-20,20.57,21.20,20.30,20.75,120059800
01-Jun-20,20.09,20.83,19.83,20.44,112216965
29-May-20,20.63,20.68,19.25,20.11,148217530
28-May-20,20.34,20.85,19.90,20.50,104962227
27-May-20,21.01,21.18,20.12,20.32,112243884
26-May-20,20.80,21.29,20.54,20.67,121700940
25-May-20,20.30,20.65,20.03,20.30,55125542
22-May-20,19.95,20.16,19.60,19.73,45852826
21-May-20,19.46,20.25,19.24,20.13,89046994
20-May-20,19.33,19.79,19.13,19.42,69808132
19-May-20,19.52,20.12,19.00,19.13,101384967
18-May-20,19.27,19.46,18.79,19.14,118023036
15-May-20,17.73,18.88,17.25,18.70,123809456
14-May-20,17.26,17.74,17.05,17.74,82333697
13-May-20,17.36,18.12,17.17,17.60,125241887
12-May-20,18.26,18.70,17.24,17.26,74227679
11-May-20,18.41,18.59,17.75,17.97,97111728
08-May-20,18.78,18.95,17.95,18.50,102630089
07-May-20,20.18,20.28,18.17,18.21,162008895
06-May-20,20.23,20.28,19.32,19.69,94510636
05-May-20,20.35,20.71,20.08,20.27,119507630
04-May-20,19.73,20.30,19.10,20.00,105303014
30-Apr-20,58.61,60.10,58.17,59.15,106655487
29-Apr-20,58.80,59.50,56.80,58.80,126890747
28-Apr-20,61.70,63.78,57.55,57.96,165347662
27-Apr-20,54.90,59.12,54.00,58.44,100278141
24-Apr-20,57.00,58.52,51.51,53.10,144850683
23-Apr-20,61.40,61.40,58.19,58.61,89399345
22-Apr-20,59.02,61.73,59.00,60.30,151880512
20-Apr-20,57.59,59.21,57.27,59.02,98802594
17-Apr-20,59.11,60.64,57.42,59.03,188340633
16-Apr-20,56.61,59.57,55.69,58.08,166709733
15-Apr-20,54.10,57.43,53.47,56.40,145592616
14-Apr-20,56.60,58.85,54.95,55.01,147898803
13-Apr-20,53.75,55.65,52.51,55.65,81054715
09-Apr-20,56.16,57.78,53.75,53.75,201068382
08-Apr-20,51.00,55.25,50.21,54.49,116046682
07-Apr-20,49.98,54.45,49.01,50.90,180219777
06-Apr-20,46.00,48.80,45.36,46.71,64262896
03-Apr-20,45.38,45.90,42.80,43.94,137872891
02-Apr-20,44.95,46.33,44.22,45.60,93595462
01-Apr-20,44.89,47.30,42.70,44.77,136773415
31-Mar-20,46.30,47.54,45.60,46.68,144906983
30-Mar-20,47.79,48.50,45.54,46.94,134867309
27-Mar-20,51.45,51.51,44.61,45.52,303012500
26-Mar-20,55.18,56.59,51.03,53.17,206655822
25-Mar-20,45.70,56.31,45.03,55.00,118703673
24-Mar-20,47.62,49.41,45.91,45.91,108093730
23-Mar-20,43.72,43.94,40.57,43.72,105796416
20-Mar-20,43.19,46.65,41.62,43.73,266074740
19-Mar-20,42.00,45.43,37.14,42.10,170344783
18-Mar-20,46.18,47.22,40.18,42.87,186516922
17-Mar-20,51.03,53.77,49.42,50.64,79167104
16-Mar-20,50.12,52.44,47.26,49.52,114864072
13-Mar-20,60.00,60.00,51.89,57.64,149466757
12-Mar-20,50.60,54.08,50.20,51.25,90897860
11-Mar-20,60.00,61.38,55.00,58.70,211939318
10-Mar-20,60.00,63.45,59.87,62.28,139408887
09-Mar-20,57.50,62.28,57.50,58.32,201857945
06-Mar-20,65.63,66.84,64.20,64.94,207101649
05-Mar-20,72.95,73.50,67.28,69.50,104497938
04-Mar-20,74.44,74.44,72.05,74.00,148220279
03-Mar-20,74.47,75.52,71.68,73.29,144490240
02-Mar-20,70.99,74.68,70.33,74.18,240769411
28-Feb-20,73.32,73.39,70.00,71.01,282197914
27-Feb-20,77.50,78.40,73.64,73.64,299721243
26-Feb-20,80.00,80.00,77.50,78.40,224492478
21-Feb-20,81.99,83.32,81.00,83.03,148285322
20-Feb-20,82.25,83.65,80.43,82.24,248943599
19-Feb-20,82.60,83.43,80.83,82.25,190849239
18-Feb-20,82.79,82.79,78.16,82.60,379331943
17-Feb-20,77.70,83.72,76.54,83.72,249230672
14-Feb-20,78.20,78.20,76.70,77.70,149161706
13-Feb-20,78.38,79.23,75.42,78.10,208738964
12-Feb-20,76.03,78.97,76.03,78.40,201225895
11-Feb-20,75.00,75.95,74.02,75.21,159923623
10-Feb-20,75.76,76.41,73.61,74.53,124094696
07-Feb-20,76.71,77.54,74.90,75.46,151324722
06-Feb-20,78.58,79.11,75.68,76.67,196822328
05-Feb-20,78.78,80.63,78.25,78.25,176719011
04-Feb-20,79.79,79.81,77.53,78.00,167153975
03-Feb-20,74.65,79.03,74.15,78.42,213038161
31-Jan-20,71.03,74.65,71.03,74.65,159599082
30-Jan-20,72.00,73.90,71.14,72.70,197004262
29-Jan-20,74.80,74.80,72.80,73.50,119752215
28-Jan-20,72.69,74.88,71.95,74.55,119187910
27-Jan-20,71.99,72.39,70.51,72.26,112375462
24-Jan-20,74.65,74.68,73.24,73.46,125163613
23-Jan-20,73.34,74.87,72.81,74.87,95892136
22-Jan-20,72.41,74.08,72.09,74.08,100947048
21-Jan-20,72.69,72.78,71.36,72.20,128310393
20-Jan-20,72.20,72.88,71.62,72.88,55142674
17-Jan-20,70.08,72.51,69.41,72.36,146654625
16-Jan-20,70.00,70.20,68.47,69.83,104586884
15-Jan-20,69.50,69.93,68.42,69.82,95457781
14-Jan-20,69.65,70.33,68.92,69.65,151637211
13-Jan-20,69.25,69.68,67.51,69.65,113944763
10-Jan-20,69.60,69.98,67.35,68.98,134315537
09-Jan-20,68.22,69.51,67.62,69.50,145294163
08-Jan-20,69.60,69.60,67.20,68.37,123105961
07-Jan-20,69.50,69.82,68.05,69.30,170710749
06-Jan-20,69.98,70.00,68.99,69.01,161133134
03-Jan-20,68.00,70.62,68.00,70.62,430128198
02-Jan-20,65.25,69.99,64.90,69.15,246602708
30-Dec-19,65.91,66.25,63.45,64.55,245535766
27-Dec-19,67.10,67.69,63.94,64.82,220673635
26-Dec-19,67.57,67.82,66.90,66.99,110069529
23-Dec-19,68.81,68.83,66.80,67.67,91023051
20-Dec-19,68.00,68.95,67.16,68.46,106047226
19-Dec-19,67.71,69.60,67.33,68.00,152135925
18-Dec-19,67.63,68.52,67.63,67.70,84100502
17-Dec-19,67.74,68.66,67.39,67.90,79893747
16-Dec-19,69.00,69.48,67.33,68.00,130402469
13-Dec-19,67.29,68.70,66.78,68.70,78939088
*exoneração de responsabilidade