Cotação atual, histórico e gráfico do papel: VLID3
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 | 1,95% | 0,21 | 11,00 | 10,85 | 10,76 | 11,23 | 9M | 4.570 |
| 30/06/2020 | -0,19% | -0,02 | 10,79 | 10,90 | 10,62 | 11,25 | 9M | 3.402 |
| 29/06/2020 | 4,75% | 0,49 | 10,81 | 10,33 | 10,10 | 10,94 | 10M | 4.817 |
| 26/06/2020 | -3,64% | -0,39 | 10,32 | 10,71 | 10,32 | 10,95 | 6M | 2.310 |
| 25/06/2020 | 0,56% | 0,06 | 10,71 | 10,64 | 10,31 | 10,84 | 10M | 4.204 |
| 24/06/2020 | -4,83% | -0,54 | 10,65 | 11,19 | 10,64 | 11,26 | 8M | 3.537 |
| 23/06/2020 | -2,19% | -0,25 | 11,19 | 11,61 | 11,12 | 11,74 | 9M | 2.946 |
| 22/06/2020 | 3,16% | 0,35 | 11,44 | 11,26 | 10,94 | 11,44 | 7M | 2.595 |
| 19/06/2020 | -2,03% | -0,23 | 11,09 | 11,55 | 11,09 | 11,66 | 10M | 2.693 |
| 18/06/2020 | 0,09% | 0,01 | 11,32 | 11,20 | 11,05 | 11,59 | 8M | 2.758 |
| 17/06/2020 | 3,10% | 0,34 | 11,31 | 11,13 | 10,91 | 11,53 | 10M | 3.727 |
|
|
| 16/06/2020 | -2,23% | -0,25 | 10,97 | 11,75 | 10,96 | 11,83 | 11M | 4.284 |
| 15/06/2020 | -2,52% | -0,29 | 11,22 | 11,10 | 10,78 | 11,38 | 13M | 5.059 |
| 12/06/2020 | -2,54% | -0,30 | 11,51 | 11,30 | 10,84 | 11,60 | 14M | 4.174 |
| 10/06/2020 | -4,76% | -0,59 | 11,81 | 12,79 | 11,63 | 12,95 | 13M | 4.172 |
| 09/06/2020 | -0,96% | -0,12 | 12,40 | 12,58 | 11,86 | 12,60 | 14M | 4.241 |
| 08/06/2020 | 8,49% | 0,98 | 12,52 | 11,80 | 11,67 | 12,82 | 28M | 10.412 |
| 05/06/2020 | 1,23% | 0,14 | 11,54 | 11,80 | 11,25 | 11,97 | 19M | 5.243 |
| 04/06/2020 | -6,56% | -0,80 | 11,40 | 12,23 | 11,40 | 12,36 | 22M | 6.192 |
| 03/06/2020 | 5,17% | 0,60 | 12,20 | 11,91 | 11,71 | 12,45 | 26M | 9.393 |
| 02/06/2020 | 2,93% | 0,33 | 11,60 | 11,50 | 11,50 | 11,88 | 17M | 6.659 |
| 01/06/2020 | 3,39% | 0,37 | 11,27 | 10,96 | 10,90 | 11,57 | 20M | 7.511 |
| 29/05/2020 | 3,61% | 0,38 | 10,90 | 10,50 | 10,18 | 10,99 | 19M | 5.749 |
| 28/05/2020 | 2,53% | 0,26 | 10,52 | 10,30 | 9,98 | 10,65 | 11M | 3.788 |
| 27/05/2020 | 11,76% | 1,08 | 10,26 | 9,20 | 9,11 | 10,30 | 15M | 5.166 |
| 26/05/2020 | 3,96% | 0,35 | 9,18 | 9,10 | 9,00 | 9,34 | 7M | 2.365 |
| 25/05/2020 | -0,67% | -0,06 | 8,83 | 8,93 | 8,83 | 9,48 | 7M | 2.310 |
| 22/05/2020 | -2,74% | -0,25 | 8,89 | 8,90 | 8,56 | 9,10 | 7M | 2.197 |
| 21/05/2020 | 2,70% | 0,24 | 9,14 | 8,90 | 8,63 | 9,15 | 9M | 3.024 |
| 20/05/2020 | 14,25% | 1,11 | 8,90 | 7,85 | 7,85 | 8,90 | 10M | 3.777 |
| 19/05/2020 | -4,65% | -0,38 | 7,79 | 8,16 | 7,79 | 8,50 | 7M | 3.334 |
| 18/05/2020 | 11,92% | 0,87 | 8,17 | 7,47 | 7,39 | 8,19 | 9M | 3.584 |
| 15/05/2020 | -1,62% | -0,12 | 7,30 | 7,48 | 7,20 | 7,71 | 5M | 2.711 |
| 14/05/2020 | 0,27% | 0,02 | 7,42 | 7,31 | 7,17 | 7,58 | 5M | 2.853 |
| 13/05/2020 | -5,73% | -0,45 | 7,40 | 7,85 | 7,34 | 7,89 | 6M | 2.804 |
| 12/05/2020 | -0,13% | -0,01 | 7,85 | 7,86 | 7,68 | 8,07 | 7M | 2.992 |
| 11/05/2020 | -5,30% | -0,44 | 7,86 | 8,30 | 7,86 | 8,42 | 5M | 2.296 |
| 08/05/2020 | 3,75% | 0,30 | 8,30 | 8,01 | 8,01 | 8,30 | 5M | 3.013 |
| 07/05/2020 | -6,87% | -0,59 | 8,00 | 8,65 | 8,00 | 8,80 | 7M | 3.502 |
| 06/05/2020 | 1,18% | 0,10 | 8,59 | 8,54 | 8,32 | 8,82 | 6M | 2.630 |
| 05/05/2020 | -3,30% | -0,29 | 8,49 | 8,90 | 8,46 | 9,07 | 5M | 2.166 |
| 04/05/2020 | -1,57% | -0,14 | 8,78 | 8,81 | 8,51 | 8,81 | 5M | 2.462 |
| 30/04/2020 | -5,31% | -0,50 | 8,92 | 9,38 | 8,91 | 9,46 | 13M | 4.829 |
| 29/04/2020 | 1,51% | 0,14 | 9,42 | 9,50 | 9,11 | 9,62 | 7M | 3.078 |
| 28/04/2020 | 3,34% | 0,30 | 9,28 | 9,13 | 9,07 | 9,45 | 6M | 2.378 |
| 27/04/2020 | 6,65% | 0,56 | 8,98 | 8,80 | 8,49 | 8,98 | 6M | 2.834 |
| 24/04/2020 | -11,83% | -1,13 | 8,42 | 9,45 | 8,28 | 9,45 | 9M | 3.572 |
| 23/04/2020 | -3,05% | -0,30 | 9,55 | 9,90 | 9,37 | 9,99 | 8M | 3.665 |
| 22/04/2020 | -1,01% | -0,10 | 9,85 | 9,77 | 9,66 | 10,09 | 12M | 4.473 |
| 20/04/2020 | 4,19% | 0,40 | 9,95 | 9,40 | 9,16 | 9,95 | 16M | 8.731 |
| 17/04/2020 | 3,35% | 0,31 | 9,55 | 9,48 | 9,25 | 9,66 | 8M | 3.991 |
| 16/04/2020 | -0,43% | -0,04 | 9,24 | 9,40 | 8,95 | 9,55 | 7M | 3.472 |
| 15/04/2020 | -0,32% | -0,03 | 9,28 | 9,14 | 8,84 | 9,66 | 8M | 3.926 |
| 14/04/2020 | 9,14% | 0,78 | 9,31 | 8,75 | 8,70 | 9,46 | 12M | 5.079 |
| 13/04/2020 | -5,54% | -0,50 | 8,53 | 9,20 | 8,50 | 9,26 | 16M | 8.059 |
| 09/04/2020 | 8,80% | 0,73 | 9,03 | 8,34 | 8,34 | 9,30 | 13M | 5.974 |
| 08/04/2020 | -2,24% | -0,19 | 8,30 | 8,68 | 8,13 | 8,68 | 9M | 3.688 |
| 07/04/2020 | 15,51% | 1,14 | 8,49 | 7,79 | 7,78 | 8,85 | 15M | 6.955 |
| 06/04/2020 | -3,42% | -0,26 | 7,35 | 8,21 | 7,35 | 8,21 | 19M | 9.027 |
| 03/04/2020 | -10,05% | -0,85 | 7,61 | 8,40 | 7,61 | 8,47 | 5M | 3.335 |
| 02/04/2020 | -0,47% | -0,04 | 8,46 | 8,84 | 8,12 | 8,84 | 6M | 3.224 |
| 01/04/2020 | -8,21% | -0,76 | 8,50 | 9,00 | 8,38 | 9,00 | 5M | 3.475 |
| 31/03/2020 | -5,32% | -0,52 | 9,26 | 10,00 | 9,26 | 10,04 | 6M | 3.362 |
| 30/03/2020 | -4,59% | -0,47 | 9,78 | 10,25 | 9,60 | 10,47 | 5M | 2.572 |
| 27/03/2020 | 9,16% | 0,86 | 10,25 | 8,95 | 8,62 | 10,70 | 8M | 4.247 |
| 26/03/2020 | 9,95% | 0,85 | 9,39 | 8,51 | 8,40 | 10,61 | 9M | 4.474 |
| 25/03/2020 | 14,32% | 1,07 | 8,54 | 7,67 | 7,58 | 8,54 | 5M | 2.780 |
| 24/03/2020 | 8,73% | 0,60 | 7,47 | 7,90 | 7,46 | 8,10 | 4M | 2.303 |
| 23/03/2020 | -11,24% | -0,87 | 6,87 | 7,49 | 6,51 | 7,49 | 8M | 4.670 |
| 20/03/2020 | -0,26% | -0,02 | 7,74 | 8,30 | 7,48 | 8,75 | 6M | 3.636 |
| 19/03/2020 | 1,97% | 0,15 | 7,76 | 7,50 | 6,87 | 7,89 | 8M | 4.444 |
| 18/03/2020 | -16,28% | -1,48 | 7,61 | 8,15 | 7,37 | 8,69 | 6M | 3.267 |
| 17/03/2020 | -0,76% | -0,07 | 9,09 | 9,35 | 8,70 | 9,58 | 7M | 4.113 |
| 16/03/2020 | -10,11% | -1,03 | 9,16 | 8,80 | 8,59 | 9,80 | 7M | 3.154 |
| 13/03/2020 | 1,09% | 0,11 | 10,19 | 11,09 | 9,73 | 11,36 | 10M | 3.991 |
| 12/03/2020 | -13,40% | -1,56 | 10,08 | 9,00 | 7,78 | 10,29 | 13M | 4.955 |
| 11/03/2020 | -7,91% | -1,00 | 11,64 | 12,20 | 11,56 | 12,67 | 11M | 3.823 |
| 10/03/2020 | 6,49% | 0,77 | 12,64 | 12,80 | 11,80 | 13,40 | 14M | 5.284 |
| 09/03/2020 | -17,22% | -2,47 | 11,87 | 12,70 | 11,61 | 13,03 | 12M | 4.911 |
| 06/03/2020 | 2,36% | 0,33 | 14,34 | 13,00 | 12,90 | 14,57 | 15M | 4.863 |
| 05/03/2020 | -8,91% | -1,37 | 14,01 | 15,35 | 14,00 | 15,35 | 15M | 4.781 |
| 04/03/2020 | 2,40% | 0,36 | 15,38 | 15,40 | 14,93 | 15,85 | 14M | 4.307 |
| 03/03/2020 | -1,57% | -0,24 | 15,02 | 15,26 | 15,02 | 15,92 | 12M | 3.675 |
| 02/03/2020 | 3,95% | 0,58 | 15,26 | 14,68 | 14,68 | 15,53 | 12M | 4.391 |
| 28/02/2020 | -1,54% | -0,23 | 14,68 | 14,63 | 13,90 | 14,83 | 22M | 7.600 |
| 27/02/2020 | -2,68% | -0,41 | 14,91 | 15,09 | 14,66 | 15,69 | 17M | 6.185 |
| 26/02/2020 | -14,17% | -2,53 | 15,32 | 16,44 | 15,32 | 16,45 | 25M | 6.548 |
| 21/02/2020 | 0,62% | 0,11 | 17,85 | 17,77 | 17,50 | 17,85 | 10M | 3.288 |
| 20/02/2020 | -2,37% | -0,43 | 17,74 | 18,18 | 17,61 | 18,24 | 17M | 4.431 |
| 19/02/2020 | 6,01% | 1,03 | 18,17 | 17,16 | 17,03 | 18,17 | 16M | 4.263 |
| 18/02/2020 | 2,02% | 0,34 | 17,14 | 16,82 | 16,51 | 17,14 | 7M | 2.410 |
| 17/02/2020 | -2,10% | -0,36 | 16,80 | 17,43 | 16,78 | 17,43 | 7M | 2.114 |
| 14/02/2020 | -1,38% | -0,24 | 17,16 | 17,40 | 17,00 | 17,62 | 8M | 2.531 |
| 13/02/2020 | 2,23% | 0,38 | 17,40 | 16,85 | 16,60 | 17,40 | 10M | 3.285 |
| 12/02/2020 | -1,62% | -0,28 | 17,02 | 17,39 | 16,96 | 17,56 | 12M | 3.705 |
| 11/02/2020 | 5,36% | 0,88 | 17,30 | 16,56 | 16,56 | 17,39 | 8M | 2.579 |
| 10/02/2020 | -4,70% | -0,81 | 16,42 | 17,18 | 16,41 | 17,18 | 11M | 3.161 |
| 07/02/2020 | -1,09% | -0,19 | 17,23 | 17,42 | 17,07 | 17,54 | 7M | 2.363 |
| 06/02/2020 | -3,22% | -0,58 | 17,42 | 18,07 | 17,18 | 18,20 | 14M | 3.616 |
| 05/02/2020 | 1,41% | 0,25 | 18,00 | 18,16 | 17,77 | 18,27 | 15M | 4.054 |
| 04/02/2020 | -1,44% | -0,26 | 17,75 | 18,30 | 17,75 | 18,66 | 10M | 2.165 |
| 03/02/2020 | 2,50% | 0,44 | 18,01 | 17,50 | 17,00 | 18,01 | 10M | 2.535 |
| 31/01/2020 | -3,67% | -0,67 | 17,57 | 18,24 | 17,57 | 18,35 | 10M | 2.567 |
| 30/01/2020 | -3,44% | -0,65 | 18,24 | 18,69 | 18,00 | 18,69 | 11M | 2.655 |
| 29/01/2020 | -0,58% | -0,11 | 18,89 | 19,05 | 18,72 | 19,38 | 11M | 3.285 |
| 28/01/2020 | 1,82% | 0,34 | 19,00 | 18,66 | 18,32 | 19,05 | 14M | 3.771 |
| 27/01/2020 | -1,84% | -0,35 | 18,66 | 18,60 | 17,51 | 19,07 | 16M | 3.677 |
| 24/01/2020 | -1,60% | -0,31 | 19,01 | 19,40 | 18,92 | 19,76 | 15M | 3.474 |
| 23/01/2020 | -2,28% | -0,45 | 19,32 | 19,78 | 19,32 | 19,80 | 11M | 2.614 |
| 22/01/2020 | 2,38% | 0,46 | 19,77 | 19,44 | 19,44 | 20,37 | 28M | 4.519 |
| 21/01/2020 | 1,63% | 0,31 | 19,31 | 18,75 | 18,56 | 19,78 | 22M | 4.081 |
| 20/01/2020 | -2,06% | -0,40 | 19,00 | 19,12 | 18,77 | 19,47 | 14M | 2.798 |
| 17/01/2020 | 1,57% | 0,30 | 19,40 | 19,25 | 18,89 | 19,51 | 15M | 2.998 |
| 16/01/2020 | 0,53% | 0,10 | 19,10 | 19,10 | 18,62 | 19,70 | 29M | 5.000 |
| 15/01/2020 | 2,93% | 0,54 | 19,00 | 19,52 | 18,53 | 19,89 | 52M | 9.068 |
| 14/01/2020 | 6,28% | 1,09 | 18,46 | 17,48 | 17,46 | 18,46 | 26M | 4.219 |
| 13/01/2020 | 1,16% | 0,20 | 17,37 | 17,34 | 16,95 | 17,52 | 13M | 3.010 |
| 10/01/2020 | -0,98% | -0,17 | 17,17 | 17,41 | 17,06 | 17,60 | 7M | 1.993 |
| 09/01/2020 | 3,09% | 0,52 | 17,34 | 16,97 | 16,88 | 17,57 | 14M | 3.229 |
| 08/01/2020 | -2,38% | -0,41 | 16,82 | 17,21 | 16,78 | 17,23 | 12M | 3.085 |
| 07/01/2020 | -1,82% | -0,32 | 17,23 | 17,55 | 17,15 | 17,76 | 15M | 3.495 |
| 06/01/2020 | 4,40% | 0,74 | 17,55 | 16,71 | 16,54 | 17,63 | 14M | 3.664 |
| 03/01/2020 | -1,35% | -0,23 | 16,81 | 16,60 | 16,13 | 17,34 | 17M | 2.800 |
| 02/01/2020 | 0,35% | 0,06 | 17,04 | 16,98 | 16,72 | 17,15 | 11M | 2.548 |
| 30/12/2019 | 0,47% | 0,08 | 16,98 | 16,77 | 16,48 | 17,00 | 15M | 3.959 |
| 27/12/2019 | 2,18% | 0,36 | 16,90 | 16,51 | 16,32 | 17,15 | 16M | 2.808 |
| 26/12/2019 | 5,22% | 0,82 | 16,54 | 15,79 | 15,67 | 16,60 | 16M | 2.843 |
| 23/12/2019 | 2,41% | 0,37 | 15,72 | 15,35 | 15,33 | 15,75 | 8M | 2.043 |
| 20/12/2019 | -0,97% | -0,15 | 15,35 | 15,64 | 15,12 | 15,64 | 7M | 1.632 |
| 19/12/2019 | 1,77% | 0,27 | 15,50 | 15,25 | 15,24 | 15,82 | 16M | 3.504 |
| 18/12/2019 | 2,56% | 0,38 | 15,23 | 14,95 | 14,47 | 15,23 | 16M | 3.226 |
| 17/12/2019 | 0,54% | 0,08 | 14,85 | 15,09 | 14,70 | 15,24 | 12M | 3.313 |
| 16/12/2019 | 0,00% | 0,00 | 14,77 | 14,80 | 14,67 | 15,32 | 16M | 3.771 |
| 13/12/2019 | - | - | 14,77 | 14,30 | 14,13 | 14,77 | 12M | 3.188 |
Date,Open,High,Low,Close,Volume
01-Jul-20,10.85,11.23,10.76,11.00,8900771
30-Jun-20,10.90,11.25,10.62,10.79,9442702
29-Jun-20,10.33,10.94,10.10,10.81,9997202
26-Jun-20,10.71,10.95,10.32,10.32,5897341
25-Jun-20,10.64,10.84,10.31,10.71,9940742
24-Jun-20,11.19,11.26,10.64,10.65,8475644
23-Jun-20,11.61,11.74,11.12,11.19,9039447
22-Jun-20,11.26,11.44,10.94,11.44,6897096
19-Jun-20,11.55,11.66,11.09,11.09,9661387
18-Jun-20,11.20,11.59,11.05,11.32,7587576
17-Jun-20,11.13,11.53,10.91,11.31,9676397
16-Jun-20,11.75,11.83,10.96,10.97,11106172
15-Jun-20,11.10,11.38,10.78,11.22,12951104
12-Jun-20,11.30,11.60,10.84,11.51,13808865
10-Jun-20,12.79,12.95,11.63,11.81,12694965
09-Jun-20,12.58,12.60,11.86,12.40,13892477
08-Jun-20,11.80,12.82,11.67,12.52,28015918
05-Jun-20,11.80,11.97,11.25,11.54,18582998
04-Jun-20,12.23,12.36,11.40,11.40,21601110
03-Jun-20,11.91,12.45,11.71,12.20,26014622
02-Jun-20,11.50,11.88,11.50,11.60,16666618
01-Jun-20,10.96,11.57,10.90,11.27,20161300
29-May-20,10.50,10.99,10.18,10.90,18503711
28-May-20,10.30,10.65,9.98,10.52,11167764
27-May-20,9.20,10.30,9.11,10.26,14900549
26-May-20,9.10,9.34,9.00,9.18,6547612
25-May-20,8.93,9.48,8.83,8.83,7146258
22-May-20,8.90,9.10,8.56,8.89,6624043
21-May-20,8.90,9.15,8.63,9.14,8778499
20-May-20,7.85,8.90,7.85,8.90,9680685
19-May-20,8.16,8.50,7.79,7.79,7338434
18-May-20,7.47,8.19,7.39,8.17,8873705
15-May-20,7.48,7.71,7.20,7.30,5044298
14-May-20,7.31,7.58,7.17,7.42,5068680
13-May-20,7.85,7.89,7.34,7.40,5533619
12-May-20,7.86,8.07,7.68,7.85,6503133
11-May-20,8.30,8.42,7.86,7.86,5023126
08-May-20,8.01,8.30,8.01,8.30,5004611
07-May-20,8.65,8.80,8.00,8.00,6835698
06-May-20,8.54,8.82,8.32,8.59,5543631
05-May-20,8.90,9.07,8.46,8.49,4752678
04-May-20,8.81,8.81,8.51,8.78,5340801
30-Apr-20,9.38,9.46,8.91,8.92,12747112
29-Apr-20,9.50,9.62,9.11,9.42,6820426
28-Apr-20,9.13,9.45,9.07,9.28,6113759
27-Apr-20,8.80,8.98,8.49,8.98,6315586
24-Apr-20,9.45,9.45,8.28,8.42,8759899
23-Apr-20,9.90,9.99,9.37,9.55,7809526
22-Apr-20,9.77,10.09,9.66,9.85,11812965
20-Apr-20,9.40,9.95,9.16,9.95,15809103
17-Apr-20,9.48,9.66,9.25,9.55,7849486
16-Apr-20,9.40,9.55,8.95,9.24,7415921
15-Apr-20,9.14,9.66,8.84,9.28,8238022
14-Apr-20,8.75,9.46,8.70,9.31,12275361
13-Apr-20,9.20,9.26,8.50,8.53,16033423
09-Apr-20,8.34,9.30,8.34,9.03,13221678
08-Apr-20,8.68,8.68,8.13,8.30,8604849
07-Apr-20,7.79,8.85,7.78,8.49,14901266
06-Apr-20,8.21,8.21,7.35,7.35,19409985
03-Apr-20,8.40,8.47,7.61,7.61,5105960
02-Apr-20,8.84,8.84,8.12,8.46,5945652
01-Apr-20,9.00,9.00,8.38,8.50,5034612
31-Mar-20,10.00,10.04,9.26,9.26,6070582
30-Mar-20,10.25,10.47,9.60,9.78,4899560
27-Mar-20,8.95,10.70,8.62,10.25,8371089
26-Mar-20,8.51,10.61,8.40,9.39,8971907
25-Mar-20,7.67,8.54,7.58,8.54,4714731
24-Mar-20,7.90,8.10,7.46,7.47,4136038
23-Mar-20,7.49,7.49,6.51,6.87,8228790
20-Mar-20,8.30,8.75,7.48,7.74,5849240
19-Mar-20,7.50,7.89,6.87,7.76,8175272
18-Mar-20,8.15,8.69,7.37,7.61,6316155
17-Mar-20,9.35,9.58,8.70,9.09,7244825
16-Mar-20,8.80,9.80,8.59,9.16,6560429
13-Mar-20,11.09,11.36,9.73,10.19,10416028
12-Mar-20,9.00,10.29,7.78,10.08,13314735
11-Mar-20,12.20,12.67,11.56,11.64,10701283
10-Mar-20,12.80,13.40,11.80,12.64,13540766
09-Mar-20,12.70,13.03,11.61,11.87,11783440
06-Mar-20,13.00,14.57,12.90,14.34,15232639
05-Mar-20,15.35,15.35,14.00,14.01,14694831
04-Mar-20,15.40,15.85,14.93,15.38,14076525
03-Mar-20,15.26,15.92,15.02,15.02,11517635
02-Mar-20,14.68,15.53,14.68,15.26,11992641
28-Feb-20,14.63,14.83,13.90,14.68,21513343
27-Feb-20,15.09,15.69,14.66,14.91,16758735
26-Feb-20,16.44,16.45,15.32,15.32,24552933
21-Feb-20,17.77,17.85,17.50,17.85,10433018
20-Feb-20,18.18,18.24,17.61,17.74,16694020
19-Feb-20,17.16,18.17,17.03,18.17,16050225
18-Feb-20,16.82,17.14,16.51,17.14,6784607
17-Feb-20,17.43,17.43,16.78,16.80,7094840
14-Feb-20,17.40,17.62,17.00,17.16,7926941
13-Feb-20,16.85,17.40,16.60,17.40,10317622
12-Feb-20,17.39,17.56,16.96,17.02,12372971
11-Feb-20,16.56,17.39,16.56,17.30,7778954
10-Feb-20,17.18,17.18,16.41,16.42,11121876
07-Feb-20,17.42,17.54,17.07,17.23,7357462
06-Feb-20,18.07,18.20,17.18,17.42,14007647
05-Feb-20,18.16,18.27,17.77,18.00,14761710
04-Feb-20,18.30,18.66,17.75,17.75,9724216
03-Feb-20,17.50,18.01,17.00,18.01,10035999
31-Jan-20,18.24,18.35,17.57,17.57,10414589
30-Jan-20,18.69,18.69,18.00,18.24,10991775
29-Jan-20,19.05,19.38,18.72,18.89,11383838
28-Jan-20,18.66,19.05,18.32,19.00,13866672
27-Jan-20,18.60,19.07,17.51,18.66,16070450
24-Jan-20,19.40,19.76,18.92,19.01,15323376
23-Jan-20,19.78,19.80,19.32,19.32,10898094
22-Jan-20,19.44,20.37,19.44,19.77,27503397
21-Jan-20,18.75,19.78,18.56,19.31,22115955
20-Jan-20,19.12,19.47,18.77,19.00,14031413
17-Jan-20,19.25,19.51,18.89,19.40,14741649
16-Jan-20,19.10,19.70,18.62,19.10,28680772
15-Jan-20,19.52,19.89,18.53,19.00,52124080
14-Jan-20,17.48,18.46,17.46,18.46,25545698
13-Jan-20,17.34,17.52,16.95,17.37,12997653
10-Jan-20,17.41,17.60,17.06,17.17,7277478
09-Jan-20,16.97,17.57,16.88,17.34,13548536
08-Jan-20,17.21,17.23,16.78,16.82,12290453
07-Jan-20,17.55,17.76,17.15,17.23,15127142
06-Jan-20,16.71,17.63,16.54,17.55,13730070
03-Jan-20,16.60,17.34,16.13,16.81,17106131
02-Jan-20,16.98,17.15,16.72,17.04,11401879
30-Dec-19,16.77,17.00,16.48,16.98,15125842
27-Dec-19,16.51,17.15,16.32,16.90,16190533
26-Dec-19,15.79,16.60,15.67,16.54,15670803
23-Dec-19,15.35,15.75,15.33,15.72,8337866
20-Dec-19,15.64,15.64,15.12,15.35,6841889
19-Dec-19,15.25,15.82,15.24,15.50,16321193
18-Dec-19,14.95,15.23,14.47,15.23,15583291
17-Dec-19,15.09,15.24,14.70,14.85,11589103
16-Dec-19,14.80,15.32,14.67,14.77,15664569
13-Dec-19,14.30,14.77,14.13,14.77,11793324
*exoneração de responsabilidade