Cotação atual, histórico e gráfico do papel: UNIP5
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 |
| 30/06/2020 | -1,41% | -0,41 | 28,60 | 29,00 | 28,60 | 29,00 | 60K | 6 |
| 29/06/2020 | 0,03% | 0,01 | 29,01 | 29,00 | 29,00 | 29,01 | 6K | 2 |
| 26/06/2020 | 3,39% | 0,95 | 29,00 | 28,88 | 28,88 | 29,03 | 325K | 21 |
| 25/06/2020 | 0,90% | 0,25 | 28,05 | 28,01 | 28,01 | 28,10 | 22K | 5 |
| 24/06/2020 | -0,18% | -0,05 | 27,80 | 27,80 | 27,80 | 27,80 | 17K | 2 |
| 23/06/2020 | 0,18% | 0,05 | 27,85 | 28,50 | 27,85 | 28,70 | 31K | 7 |
| 22/06/2020 | 0,29% | 0,08 | 27,80 | 27,66 | 27,66 | 27,80 | 17K | 3 |
| 19/06/2020 | 0,11% | 0,03 | 27,72 | 27,69 | 27,69 | 28,22 | 22K | 6 |
| 18/06/2020 | -7,14% | -2,13 | 27,69 | 29,95 | 27,18 | 29,95 | 104K | 22 |
| 17/06/2020 | -0,23% | -0,07 | 29,82 | 29,84 | 29,82 | 29,84 | 6K | 2 |
| 16/06/2020 | -0,33% | -0,10 | 29,89 | 28,50 | 28,00 | 29,89 | 29K | 9 |
|
|
| 15/06/2020 | 1,90% | 0,56 | 29,99 | 29,97 | 29,89 | 30,00 | 111K | 9 |
| 12/06/2020 | -0,20% | -0,06 | 29,43 | 29,49 | 29,42 | 29,49 | 12K | 4 |
| 10/06/2020 | 0,31% | 0,09 | 29,49 | 29,49 | 27,21 | 29,50 | 32K | 9 |
| 09/06/2020 | -0,31% | -0,09 | 29,40 | 29,40 | 29,40 | 29,40 | 3K | 1 |
| 08/06/2020 | 8,38% | 2,28 | 29,49 | 29,37 | 29,37 | 29,49 | 9K | 3 |
| 05/06/2020 | -5,03% | -1,44 | 27,21 | 28,90 | 27,13 | 28,90 | 11K | 3 |
| 04/06/2020 | -2,88% | -0,85 | 28,65 | 28,65 | 28,65 | 28,65 | 9K | 1 |
| 03/06/2020 | 8,90% | 2,41 | 29,50 | 27,59 | 27,59 | 29,50 | 34K | 6 |
| 02/06/2020 | 0,71% | 0,19 | 27,09 | 25,11 | 25,11 | 27,09 | 8K | 2 |
| 01/06/2020 | 1,13% | 0,30 | 26,90 | 26,60 | 26,60 | 26,90 | 24K | 4 |
| 29/05/2020 | 4,27% | 1,09 | 26,60 | 25,91 | 25,91 | 26,60 | 61K | 5 |
| 28/05/2020 | -4,99% | -1,34 | 25,51 | 25,51 | 25,51 | 25,51 | 3K | 1 |
| 27/05/2020 | -0,22% | -0,06 | 26,85 | 26,85 | 25,96 | 27,00 | 32K | 10 |
| 25/05/2020 | 7,60% | 1,90 | 26,91 | 25,99 | 25,99 | 26,95 | 11K | 4 |
| 22/05/2020 | 1,01% | 0,25 | 25,01 | 25,01 | 25,01 | 25,01 | 3K | 1 |
| 21/05/2020 | -1,04% | -0,26 | 24,76 | 24,06 | 24,06 | 25,99 | 10K | 4 |
| 19/05/2020 | -3,73% | -0,97 | 25,02 | 24,03 | 24,03 | 25,02 | 98K | 11 |
| 18/05/2020 | -0,04% | -0,01 | 25,99 | 25,99 | 25,99 | 25,99 | 5K | 2 |
| 15/05/2020 | 4,17% | 1,04 | 26,00 | 26,00 | 26,00 | 26,00 | 3K | 1 |
| 13/05/2020 | 11,43% | 2,56 | 24,96 | 24,96 | 24,96 | 24,96 | 2K | 1 |
| 11/05/2020 | -19,31% | -5,36 | 22,40 | 27,58 | 22,40 | 27,60 | 8K | 3 |
| 08/05/2020 | 4,36% | 1,16 | 27,76 | 27,76 | 27,76 | 27,76 | 3K | 1 |
| 07/05/2020 | 0,00% | 0,00 | 26,60 | 26,60 | 26,60 | 26,60 | 3K | 1 |
| 06/05/2020 | -5,00% | -1,40 | 26,60 | 28,00 | 25,80 | 28,00 | 24K | 9 |
| 05/05/2020 | -0,36% | -0,10 | 28,00 | 28,00 | 28,00 | 28,00 | 14K | 4 |
| 04/05/2020 | -0,88% | -0,25 | 28,10 | 28,36 | 28,10 | 28,36 | 11K | 4 |
| 30/04/2020 | 1,25% | 0,35 | 28,35 | 28,00 | 28,00 | 28,59 | 8K | 3 |
| 29/04/2020 | 0,00% | 0,00 | 28,00 | 28,00 | 28,00 | 28,00 | 3K | 1 |
| 27/04/2020 | 1,82% | 0,50 | 28,00 | 28,00 | 28,00 | 28,00 | 8K | 2 |
| 24/04/2020 | -8,33% | -2,50 | 27,50 | 27,00 | 27,00 | 28,26 | 38K | 12 |
| 23/04/2020 | 0,00% | 0,00 | 30,00 | 30,00 | 30,00 | 30,00 | 267K | 3 |
| 22/04/2020 | 5,04% | 1,44 | 30,00 | 28,57 | 28,57 | 30,00 | 18K | 5 |
| 20/04/2020 | -4,80% | -1,44 | 28,56 | 29,99 | 28,56 | 30,00 | 15K | 5 |
| 17/04/2020 | 0,03% | 0,01 | 30,00 | 29,97 | 29,96 | 30,00 | 42K | 9 |
| 16/04/2020 | 7,84% | 2,18 | 29,99 | 29,99 | 29,99 | 29,99 | 6K | 2 |
| 14/04/2020 | 0,83% | 0,23 | 27,81 | 27,60 | 27,60 | 28,59 | 25K | 6 |
| 13/04/2020 | 0,22% | 0,06 | 27,58 | 27,58 | 27,58 | 27,58 | 8K | 3 |
| 09/04/2020 | 0,99% | 0,27 | 27,52 | 27,53 | 27,52 | 27,53 | 6K | 2 |
| 08/04/2020 | -4,45% | -1,27 | 27,25 | 27,25 | 27,25 | 27,25 | 5K | 1 |
| 07/04/2020 | 2,77% | 0,77 | 28,52 | 28,55 | 28,07 | 28,55 | 54K | 4 |
| 06/04/2020 | 0,18% | 0,05 | 27,75 | 27,71 | 27,71 | 27,75 | 25K | 4 |
| 03/04/2020 | 5,73% | 1,50 | 27,70 | 27,82 | 27,00 | 27,82 | 44K | 5 |
| 02/04/2020 | 0,00% | 0,00 | 26,20 | 26,20 | 26,20 | 26,20 | 10K | 1 |
| 01/04/2020 | 6,94% | 1,70 | 26,20 | 26,39 | 25,00 | 26,39 | 10K | 3 |
| 31/03/2020 | -5,77% | -1,50 | 24,50 | 24,99 | 24,50 | 24,99 | 47K | 4 |
| 27/03/2020 | 2,93% | 0,74 | 26,00 | 26,00 | 26,00 | 26,00 | 13K | 1 |
| 26/03/2020 | 5,82% | 1,39 | 25,26 | 25,00 | 25,00 | 25,26 | 18K | 6 |
| 25/03/2020 | 7,91% | 1,75 | 23,87 | 23,86 | 23,86 | 23,87 | 12K | 4 |
| 24/03/2020 | 1,79% | 0,39 | 22,12 | 21,95 | 21,95 | 22,12 | 79K | 11 |
| 23/03/2020 | -6,01% | -1,39 | 21,73 | 21,70 | 21,70 | 23,45 | 149K | 21 |
| 20/03/2020 | 10,10% | 2,12 | 23,12 | 24,99 | 23,12 | 25,50 | 158K | 15 |
| 19/03/2020 | 7,69% | 1,50 | 21,00 | 20,50 | 20,50 | 21,00 | 14K | 2 |
| 18/03/2020 | -3,56% | -0,72 | 19,50 | 20,05 | 19,50 | 20,06 | 322K | 22 |
| 16/03/2020 | -18,63% | -4,63 | 20,22 | 23,50 | 20,01 | 23,50 | 380K | 30 |
| 13/03/2020 | 12,95% | 2,85 | 24,85 | 23,01 | 23,01 | 25,01 | 62K | 5 |
| 12/03/2020 | -11,58% | -2,88 | 22,00 | 23,99 | 22,00 | 23,99 | 21K | 7 |
| 11/03/2020 | -10,79% | -3,01 | 24,88 | 24,90 | 24,88 | 24,90 | 22K | 5 |
| 10/03/2020 | 11,56% | 2,89 | 27,89 | 27,89 | 27,89 | 27,89 | 3K | 1 |
| 09/03/2020 | -13,79% | -4,00 | 25,00 | 25,00 | 24,00 | 26,00 | 33K | 11 |
| 06/03/2020 | -15,94% | -5,50 | 29,00 | 30,06 | 29,00 | 30,06 | 18K | 5 |
| 02/03/2020 | 4,55% | 1,50 | 34,50 | 32,95 | 30,37 | 34,50 | 27K | 7 |
| 28/02/2020 | -5,36% | -1,87 | 33,00 | 31,01 | 31,01 | 33,38 | 22K | 6 |
| 27/02/2020 | 2,26% | 0,77 | 34,87 | 34,87 | 34,87 | 34,87 | 3K | 1 |
| 26/02/2020 | 0,26% | 0,09 | 34,10 | 34,00 | 34,00 | 34,10 | 95K | 5 |
| 21/02/2020 | 0,00% | 0,00 | 34,01 | 34,01 | 34,01 | 34,01 | 24K | 3 |
| 20/02/2020 | -0,26% | -0,09 | 34,01 | 34,01 | 34,01 | 34,01 | 34K | 1 |
| 18/02/2020 | -1,50% | -0,52 | 34,10 | 36,30 | 34,10 | 36,30 | 21K | 4 |
| 17/02/2020 | 0,03% | 0,01 | 34,62 | 34,62 | 34,62 | 34,62 | 357K | 13 |
| 11/02/2020 | 0,32% | 0,11 | 34,61 | 34,90 | 34,61 | 34,90 | 7K | 2 |
| 10/02/2020 | -4,70% | -1,70 | 34,50 | 34,50 | 34,50 | 34,50 | 172K | 6 |
| 07/02/2020 | 0,28% | 0,10 | 36,20 | 36,20 | 36,20 | 36,20 | 181K | 9 |
| 03/02/2020 | -2,43% | -0,90 | 36,10 | 36,10 | 36,10 | 36,10 | 4K | 1 |
| 31/01/2020 | -1,60% | -0,60 | 37,00 | 37,00 | 37,00 | 37,00 | 337K | 12 |
| 30/01/2020 | -1,83% | -0,70 | 37,60 | 37,80 | 37,60 | 38,00 | 184K | 10 |
| 29/01/2020 | 2,08% | 0,78 | 38,30 | 37,50 | 37,50 | 38,31 | 333K | 20 |
| 28/01/2020 | -7,36% | -2,98 | 37,52 | 37,52 | 37,52 | 37,52 | 4K | 1 |
| 24/01/2020 | 1,22% | 0,49 | 40,50 | 40,50 | 40,50 | 40,50 | 4K | 1 |
| 23/01/2020 | 0,23% | 0,09 | 40,01 | 41,50 | 40,01 | 41,70 | 25K | 5 |
| 22/01/2020 | 1,09% | 0,43 | 39,92 | 40,48 | 39,66 | 40,50 | 28K | 6 |
| 21/01/2020 | -4,36% | -1,80 | 39,49 | 38,51 | 38,41 | 39,49 | 173K | 13 |
| 20/01/2020 | 1,18% | 0,48 | 41,29 | 39,71 | 39,71 | 41,79 | 25K | 5 |
| 17/01/2020 | -1,90% | -0,79 | 40,81 | 42,00 | 40,81 | 42,50 | 71K | 9 |
| 16/01/2020 | 6,97% | 2,71 | 41,60 | 39,20 | 39,20 | 42,50 | 116K | 18 |
| 15/01/2020 | 8,33% | 2,99 | 38,89 | 36,70 | 36,70 | 39,31 | 84K | 16 |
| 10/01/2020 | -0,22% | -0,08 | 35,90 | 35,90 | 35,90 | 35,90 | 4K | 1 |
| 09/01/2020 | 2,51% | 0,88 | 35,98 | 35,99 | 35,98 | 35,99 | 7K | 2 |
| 08/01/2020 | 0,86% | 0,30 | 35,10 | 34,10 | 33,51 | 35,10 | 197K | 20 |
| 07/01/2020 | 2,29% | 0,78 | 34,80 | 34,20 | 34,10 | 34,80 | 27K | 6 |
| 06/01/2020 | -4,28% | -1,52 | 34,02 | 34,05 | 34,02 | 34,05 | 17K | 4 |
| 03/01/2020 | 1,54% | 0,54 | 35,54 | 35,80 | 35,52 | 35,80 | 11K | 3 |
| 02/01/2020 | -2,64% | -0,95 | 35,00 | 35,94 | 35,00 | 35,94 | 7K | 2 |
| 30/12/2019 | -0,69% | -0,25 | 35,95 | 36,00 | 35,95 | 36,00 | 7K | 2 |
| 26/12/2019 | 4,26% | 1,48 | 36,20 | 35,05 | 34,70 | 36,20 | 57K | 8 |
| 23/12/2019 | 1,52% | 0,52 | 34,72 | 34,10 | 34,10 | 35,39 | 38K | 6 |
| 20/12/2019 | -4,44% | -1,59 | 34,20 | 34,20 | 34,20 | 34,20 | 7K | 2 |
| 18/12/2019 | 6,20% | 2,09 | 35,79 | 34,12 | 33,50 | 35,80 | 156K | 17 |
| 17/12/2019 | -0,03% | -0,01 | 33,70 | 34,11 | 33,70 | 34,11 | 41K | 5 |
| 16/12/2019 | 6,51% | 2,06 | 33,71 | 32,00 | 31,31 | 33,71 | 80K | 17 |
| 13/12/2019 | 1,77% | 0,55 | 31,65 | 31,10 | 31,10 | 31,65 | 47K | 7 |
| 11/12/2019 | 4,68% | 1,39 | 31,10 | 29,71 | 29,71 | 31,10 | 43K | 14 |
| 10/12/2019 | -2,59% | -0,79 | 29,71 | 29,51 | 29,50 | 29,71 | 15K | 4 |
| 06/12/2019 | 0,99% | 0,30 | 30,50 | 30,15 | 30,15 | 30,50 | 12K | 4 |
| 03/12/2019 | 0,60% | 0,18 | 30,20 | 30,20 | 30,20 | 30,70 | 45K | 5 |
| 02/12/2019 | -0,23% | -0,07 | 30,02 | 30,06 | 30,02 | 30,10 | 39K | 10 |
| 29/11/2019 | -1,96% | -0,60 | 30,09 | 30,69 | 30,09 | 30,69 | 6K | 2 |
| 28/11/2019 | 0,03% | 0,01 | 30,69 | 30,68 | 30,00 | 30,69 | 21K | 6 |
| 27/11/2019 | 5,72% | 1,66 | 30,68 | 29,63 | 29,63 | 31,24 | 48K | 7 |
| 26/11/2019 | -2,98% | -0,89 | 29,02 | 29,03 | 29,02 | 29,03 | 17K | 2 |
| 25/11/2019 | 1,56% | 0,46 | 29,91 | 29,99 | 29,91 | 31,95 | 27K | 9 |
| 22/11/2019 | 0,34% | 0,10 | 29,45 | 29,45 | 29,45 | 29,45 | 9K | 3 |
| 21/11/2019 | 2,12% | 0,61 | 29,35 | 29,35 | 29,35 | 29,35 | 3K | 1 |
| 19/11/2019 | 0,07% | 0,02 | 28,74 | 29,30 | 28,71 | 29,30 | 9K | 3 |
| 18/11/2019 | -0,79% | -0,23 | 28,72 | 28,95 | 28,64 | 29,00 | 107K | 14 |
| 14/11/2019 | -2,79% | -0,83 | 28,95 | 29,70 | 28,86 | 29,90 | 398K | 53 |
| 13/11/2019 | -0,73% | -0,22 | 29,78 | 29,95 | 29,78 | 30,50 | 27K | 9 |
| 12/11/2019 | -5,30% | -1,68 | 30,00 | 31,00 | 30,00 | 31,64 | 37K | 9 |
| 11/11/2019 | 4,55% | 1,38 | 31,68 | 29,95 | 29,95 | 31,68 | 9K | 2 |
| 08/11/2019 | 0,90% | 0,27 | 30,30 | 31,14 | 30,30 | 31,14 | 15K | 5 |
| 07/11/2019 | -2,15% | -0,66 | 30,03 | 30,50 | 30,03 | 30,52 | 49K | 12 |
| 06/11/2019 | 0,00% | 0,00 | 30,69 | 30,69 | 30,69 | 30,69 | 9K | 2 |
| 05/11/2019 | -2,57% | -0,81 | 30,69 | 31,50 | 30,60 | 31,50 | 68K | 17 |
| 04/11/2019 | -1,44% | -0,46 | 31,50 | 31,96 | 31,50 | 31,96 | 9K | 3 |
| 01/11/2019 | - | - | 31,96 | 30,77 | 30,75 | 31,96 | 34K | 4 |
Date,Open,High,Low,Close,Volume
30-Jun-20,29.00,29.00,28.60,28.60,60100
29-Jun-20,29.00,29.01,29.00,29.01,5801
26-Jun-20,28.88,29.03,28.88,29.00,324702
25-Jun-20,28.01,28.10,28.01,28.05,22423
24-Jun-20,27.80,27.80,27.80,27.80,16680
23-Jun-20,28.50,28.70,27.85,27.85,31077
22-Jun-20,27.66,27.80,27.66,27.80,16616
19-Jun-20,27.69,28.22,27.69,27.72,22275
18-Jun-20,29.95,29.95,27.18,27.69,104220
17-Jun-20,29.84,29.84,29.82,29.82,5966
16-Jun-20,28.50,29.89,28.00,29.89,28659
15-Jun-20,29.97,30.00,29.89,29.99,110950
12-Jun-20,29.49,29.49,29.42,29.43,11777
10-Jun-20,29.49,29.50,27.21,29.49,32212
09-Jun-20,29.40,29.40,29.40,29.40,2940
08-Jun-20,29.37,29.49,29.37,29.49,8823
05-Jun-20,28.90,28.90,27.13,27.21,11037
04-Jun-20,28.65,28.65,28.65,28.65,8595
03-Jun-20,27.59,29.50,27.59,29.50,34248
02-Jun-20,25.11,27.09,25.11,27.09,7731
01-Jun-20,26.60,26.90,26.60,26.90,23970
29-May-20,25.91,26.60,25.91,26.60,61110
28-May-20,25.51,25.51,25.51,25.51,2551
27-May-20,26.85,27.00,25.96,26.85,32092
25-May-20,25.99,26.95,25.99,26.91,10584
22-May-20,25.01,25.01,25.01,25.01,2501
21-May-20,24.06,25.99,24.06,24.76,9887
19-May-20,24.03,25.02,24.03,25.02,98212
18-May-20,25.99,25.99,25.99,25.99,5198
15-May-20,26.00,26.00,26.00,26.00,2600
13-May-20,24.96,24.96,24.96,24.96,2496
11-May-20,27.58,27.60,22.40,22.40,7758
08-May-20,27.76,27.76,27.76,27.76,2776
07-May-20,26.60,26.60,26.60,26.60,2660
06-May-20,28.00,28.00,25.80,26.60,23713
05-May-20,28.00,28.00,28.00,28.00,14000
04-May-20,28.36,28.36,28.10,28.10,11266
30-Apr-20,28.00,28.59,28.00,28.35,8494
29-Apr-20,28.00,28.00,28.00,28.00,2800
27-Apr-20,28.00,28.00,28.00,28.00,8400
24-Apr-20,27.00,28.26,27.00,27.50,38453
23-Apr-20,30.00,30.00,30.00,30.00,267000
22-Apr-20,28.57,30.00,28.57,30.00,17706
20-Apr-20,29.99,30.00,28.56,28.56,14855
17-Apr-20,29.97,30.00,29.96,30.00,41981
16-Apr-20,29.99,29.99,29.99,29.99,5998
14-Apr-20,27.60,28.59,27.60,27.81,25240
13-Apr-20,27.58,27.58,27.58,27.58,8274
09-Apr-20,27.53,27.53,27.52,27.52,5505
08-Apr-20,27.25,27.25,27.25,27.25,5450
07-Apr-20,28.55,28.55,28.07,28.52,53804
06-Apr-20,27.71,27.75,27.71,27.75,24954
03-Apr-20,27.82,27.82,27.00,27.70,44334
02-Apr-20,26.20,26.20,26.20,26.20,10480
01-Apr-20,26.39,26.39,25.00,26.20,10398
31-Mar-20,24.99,24.99,24.50,24.50,46844
27-Mar-20,26.00,26.00,26.00,26.00,13000
26-Mar-20,25.00,25.26,25.00,25.26,17571
25-Mar-20,23.86,23.87,23.86,23.87,11933
24-Mar-20,21.95,22.12,21.95,22.12,79454
23-Mar-20,21.70,23.45,21.70,21.73,149281
20-Mar-20,24.99,25.50,23.12,23.12,158221
19-Mar-20,20.50,21.00,20.50,21.00,14450
18-Mar-20,20.05,20.06,19.50,19.50,321506
16-Mar-20,23.50,23.50,20.01,20.22,379653
13-Mar-20,23.01,25.01,23.01,24.85,62089
12-Mar-20,23.99,23.99,22.00,22.00,20896
11-Mar-20,24.90,24.90,24.88,24.88,22408
10-Mar-20,27.89,27.89,27.89,27.89,2789
09-Mar-20,25.00,26.00,24.00,25.00,33100
06-Mar-20,30.06,30.06,29.00,29.00,17612
02-Mar-20,32.95,34.50,30.37,34.50,26706
28-Feb-20,31.01,33.38,31.01,33.00,22442
27-Feb-20,34.87,34.87,34.87,34.87,3487
26-Feb-20,34.00,34.10,34.00,34.10,95220
21-Feb-20,34.01,34.01,34.01,34.01,23807
20-Feb-20,34.01,34.01,34.01,34.01,34010
18-Feb-20,36.30,36.30,34.10,34.10,20882
17-Feb-20,34.62,34.62,34.62,34.62,356586
11-Feb-20,34.90,34.90,34.61,34.61,6951
10-Feb-20,34.50,34.50,34.50,34.50,172500
07-Feb-20,36.20,36.20,36.20,36.20,181000
03-Feb-20,36.10,36.10,36.10,36.10,3610
31-Jan-20,37.00,37.00,37.00,37.00,336700
30-Jan-20,37.80,38.00,37.60,37.60,184480
29-Jan-20,37.50,38.31,37.50,38.30,333135
28-Jan-20,37.52,37.52,37.52,37.52,3752
24-Jan-20,40.50,40.50,40.50,40.50,4050
23-Jan-20,41.50,41.70,40.01,40.01,24641
22-Jan-20,40.48,40.50,39.66,39.92,27990
21-Jan-20,38.51,39.49,38.41,39.49,173346
20-Jan-20,39.71,41.79,39.71,41.29,24577
17-Jan-20,42.00,42.50,40.81,40.81,70797
16-Jan-20,39.20,42.50,39.20,41.60,116063
15-Jan-20,36.70,39.31,36.70,38.89,83910
10-Jan-20,35.90,35.90,35.90,35.90,3590
09-Jan-20,35.99,35.99,35.98,35.98,7197
08-Jan-20,34.10,35.10,33.51,35.10,196713
07-Jan-20,34.20,34.80,34.10,34.80,27462
06-Jan-20,34.05,34.05,34.02,34.02,17015
03-Jan-20,35.80,35.80,35.52,35.54,10686
02-Jan-20,35.94,35.94,35.00,35.00,7094
30-Dec-19,36.00,36.00,35.95,35.95,7195
26-Dec-19,35.05,36.20,34.70,36.20,56969
23-Dec-19,34.10,35.39,34.10,34.72,38025
20-Dec-19,34.20,34.20,34.20,34.20,6840
18-Dec-19,34.12,35.80,33.50,35.79,156156
17-Dec-19,34.11,34.11,33.70,33.70,40890
16-Dec-19,32.00,33.71,31.31,33.71,80205
13-Dec-19,31.10,31.65,31.10,31.65,47025
11-Dec-19,29.71,31.10,29.71,31.10,43085
10-Dec-19,29.51,29.71,29.50,29.71,14785
06-Dec-19,30.15,30.50,30.15,30.50,12129
03-Dec-19,30.20,30.70,30.20,30.20,45399
02-Dec-19,30.06,30.10,30.02,30.02,39069
29-Nov-19,30.69,30.69,30.09,30.09,6078
28-Nov-19,30.68,30.69,30.00,30.69,21142
27-Nov-19,29.63,31.24,29.63,30.68,48090
26-Nov-19,29.03,29.03,29.02,29.02,17413
25-Nov-19,29.99,31.95,29.91,29.91,27380
22-Nov-19,29.45,29.45,29.45,29.45,8835
21-Nov-19,29.35,29.35,29.35,29.35,2935
19-Nov-19,29.30,29.30,28.71,28.74,8675
18-Nov-19,28.95,29.00,28.64,28.72,106643
14-Nov-19,29.70,29.90,28.86,28.95,397950
13-Nov-19,29.95,30.50,29.78,29.78,27077
12-Nov-19,31.00,31.64,30.00,30.00,36592
11-Nov-19,29.95,31.68,29.95,31.68,9331
08-Nov-19,31.14,31.14,30.30,30.30,15313
07-Nov-19,30.50,30.52,30.03,30.03,48516
06-Nov-19,30.69,30.69,30.69,30.69,9207
05-Nov-19,31.50,31.50,30.60,30.69,67821
04-Nov-19,31.96,31.96,31.50,31.50,9496
01-Nov-19,30.77,31.96,30.75,31.96,33949
*exoneração de responsabilidade