Cotação atual, histórico e gráfico do papel: WIZS3
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 |
| 29/05/2020 | 5,84% | 0,52 | 9,42 | 8,80 | 8,66 | 9,43 | 19M | 9.587 |
| 28/05/2020 | 2,77% | 0,24 | 8,90 | 8,75 | 8,54 | 9,12 | 10M | 5.710 |
| 27/05/2020 | 3,96% | 0,33 | 8,66 | 8,41 | 8,32 | 8,75 | 11M | 5.869 |
| 26/05/2020 | -1,77% | -0,15 | 8,33 | 8,53 | 8,18 | 8,75 | 13M | 5.708 |
| 25/05/2020 | 12,92% | 0,97 | 8,48 | 7,63 | 7,63 | 8,49 | 10M | 5.124 |
| 22/05/2020 | -1,70% | -0,13 | 7,51 | 7,64 | 7,50 | 7,67 | 4M | 2.843 |
|
|
| 21/05/2020 | 1,19% | 0,09 | 7,64 | 7,55 | 7,55 | 7,78 | 5M | 2.595 |
| 20/05/2020 | 1,75% | 0,13 | 7,55 | 7,45 | 7,39 | 7,67 | 5M | 3.351 |
| 19/05/2020 | -4,13% | -0,32 | 7,42 | 7,64 | 7,38 | 7,88 | 14M | 5.760 |
| 18/05/2020 | 8,40% | 0,60 | 7,74 | 7,21 | 7,19 | 7,77 | 8M | 3.849 |
| 15/05/2020 | -1,65% | -0,12 | 7,14 | 7,18 | 7,00 | 7,43 | 7M | 4.307 |
| 14/05/2020 | 2,40% | 0,17 | 7,26 | 6,90 | 6,84 | 7,28 | 7M | 4.628 |
| 13/05/2020 | 0,28% | 0,02 | 7,09 | 7,07 | 6,81 | 7,21 | 6M | 4.211 |
| 12/05/2020 | -3,94% | -0,29 | 7,07 | 7,44 | 7,06 | 7,54 | 7M | 4.300 |
| 11/05/2020 | -7,54% | -0,60 | 7,36 | 7,90 | 7,36 | 7,95 | 8M | 4.267 |
| 08/05/2020 | 3,38% | 0,26 | 7,96 | 7,91 | 7,63 | 8,05 | 8M | 4.727 |
| 07/05/2020 | -4,23% | -0,34 | 7,70 | 8,10 | 7,50 | 8,18 | 9M | 6.281 |
| 06/05/2020 | -1,95% | -0,16 | 8,04 | 8,25 | 7,82 | 8,29 | 9M | 5.225 |
| 05/05/2020 | -5,31% | -0,46 | 8,20 | 8,80 | 8,15 | 8,91 | 9M | 5.068 |
| 04/05/2020 | -5,04% | -0,46 | 8,66 | 9,04 | 8,33 | 9,06 | 12M | 7.967 |
| 30/04/2020 | -7,88% | -0,78 | 9,12 | 9,81 | 9,12 | 9,91 | 12M | 5.399 |
| 29/04/2020 | -1,10% | -0,11 | 9,90 | 10,15 | 9,85 | 10,39 | 5M | 2.478 |
| 28/04/2020 | 6,49% | 0,61 | 10,01 | 9,46 | 9,39 | 10,13 | 8M | 3.552 |
| 27/04/2020 | 0,00% | 0,00 | 9,40 | 9,50 | 9,21 | 9,60 | 4M | 2.419 |
| 24/04/2020 | -3,49% | -0,34 | 9,40 | 9,75 | 9,00 | 9,75 | 6M | 3.027 |
| 23/04/2020 | -0,61% | -0,06 | 9,74 | 9,95 | 9,28 | 10,16 | 6M | 2.738 |
| 22/04/2020 | 4,26% | 0,40 | 9,80 | 9,42 | 9,35 | 9,90 | 4M | 2.117 |
| 20/04/2020 | 4,44% | 0,40 | 9,40 | 8,92 | 8,74 | 9,40 | 5M | 2.117 |
| 17/04/2020 | -0,22% | -0,02 | 9,00 | 9,20 | 8,74 | 9,33 | 6M | 3.134 |
| 16/04/2020 | -2,59% | -0,24 | 9,02 | 9,45 | 8,98 | 9,50 | 4M | 2.179 |
| 15/04/2020 | -1,80% | -0,17 | 9,26 | 9,39 | 9,12 | 9,53 | 4M | 2.226 |
| 14/04/2020 | 1,51% | 0,14 | 9,43 | 9,58 | 9,33 | 9,63 | 6M | 2.380 |
| 13/04/2020 | -0,54% | -0,05 | 9,29 | 9,32 | 8,97 | 9,38 | 7M | 2.596 |
| 09/04/2020 | -1,16% | -0,11 | 9,34 | 9,50 | 9,17 | 9,64 | 9M | 2.970 |
| 08/04/2020 | 2,83% | 0,26 | 9,45 | 9,32 | 9,03 | 9,45 | 4M | 1.833 |
| 07/04/2020 | -1,18% | -0,11 | 9,19 | 9,61 | 8,87 | 10,04 | 12M | 5.876 |
| 06/04/2020 | 9,03% | 0,77 | 9,30 | 8,92 | 8,92 | 9,50 | 4M | 1.699 |
| 03/04/2020 | -9,45% | -0,89 | 8,53 | 9,43 | 8,53 | 9,43 | 5M | 2.764 |
| 02/04/2020 | 2,50% | 0,23 | 9,42 | 9,34 | 9,01 | 9,55 | 8M | 3.342 |
| 01/04/2020 | 1,88% | 0,17 | 9,19 | 8,75 | 8,49 | 9,58 | 7M | 2.949 |
| 31/03/2020 | -7,96% | -0,78 | 9,02 | 9,80 | 9,02 | 9,80 | 8M | 3.375 |
| 30/03/2020 | 7,57% | 0,69 | 9,80 | 9,25 | 9,13 | 9,85 | 5M | 2.393 |
| 27/03/2020 | 2,36% | 0,21 | 9,11 | 8,76 | 8,41 | 9,34 | 6M | 2.125 |
| 26/03/2020 | 5,95% | 0,50 | 8,90 | 8,40 | 8,11 | 9,22 | 14M | 5.644 |
| 25/03/2020 | 1,82% | 0,15 | 8,40 | 8,35 | 8,04 | 8,91 | 9M | 3.931 |
| 24/03/2020 | 6,31% | 0,49 | 8,25 | 7,94 | 7,63 | 8,33 | 9M | 5.067 |
| 23/03/2020 | 2,11% | 0,16 | 7,76 | 7,60 | 7,45 | 8,05 | 13M | 4.028 |
| 20/03/2020 | -9,52% | -0,80 | 7,60 | 8,97 | 7,50 | 9,13 | 9M | 4.774 |
| 19/03/2020 | 8,11% | 0,63 | 8,40 | 7,50 | 6,68 | 8,40 | 10M | 5.403 |
| 18/03/2020 | -22,30% | -2,23 | 7,77 | 9,44 | 7,50 | 9,44 | 12M | 5.154 |
| 17/03/2020 | 2,56% | 0,25 | 10,00 | 9,93 | 9,41 | 10,08 | 10M | 5.821 |
| 16/03/2020 | -13,33% | -1,50 | 9,75 | 10,03 | 9,57 | 10,36 | 9M | 3.830 |
| 13/03/2020 | 15,74% | 1,53 | 11,25 | 11,23 | 10,13 | 11,25 | 14M | 5.035 |
| 12/03/2020 | -18,52% | -2,21 | 9,72 | 10,00 | 9,61 | 10,70 | 13M | 5.072 |
| 11/03/2020 | -2,13% | -0,26 | 11,93 | 12,00 | 11,20 | 12,41 | 11M | 4.044 |
| 10/03/2020 | -3,10% | -0,39 | 12,19 | 12,94 | 11,61 | 13,19 | 18M | 5.609 |
| 09/03/2020 | -2,48% | -0,32 | 12,58 | 11,60 | 11,46 | 12,58 | 13M | 4.673 |
| 06/03/2020 | 1,98% | 0,25 | 12,90 | 12,35 | 11,82 | 13,38 | 19M | 6.019 |
| 05/03/2020 | -10,98% | -1,56 | 12,65 | 14,13 | 12,65 | 14,14 | 14M | 4.368 |
| 04/03/2020 | -3,92% | -0,58 | 14,21 | 15,00 | 14,00 | 15,20 | 18M | 6.218 |
| 03/03/2020 | -1,40% | -0,21 | 14,79 | 15,00 | 14,42 | 15,27 | 13M | 4.365 |
| 02/03/2020 | 6,38% | 0,90 | 15,00 | 14,10 | 13,96 | 15,20 | 18M | 6.257 |
| 28/02/2020 | 0,71% | 0,10 | 14,10 | 13,97 | 13,43 | 14,10 | 19M | 7.238 |
| 27/02/2020 | 1,30% | 0,18 | 14,00 | 13,75 | 13,45 | 14,17 | 16M | 5.867 |
| 26/02/2020 | -6,18% | -0,91 | 13,82 | 14,01 | 13,60 | 14,09 | 14M | 4.338 |
| 21/02/2020 | -4,78% | -0,74 | 14,73 | 15,39 | 14,16 | 15,39 | 26M | 8.226 |
| 20/02/2020 | -1,65% | -0,26 | 15,47 | 15,81 | 15,31 | 15,88 | 17M | 5.384 |
| 19/02/2020 | 0,13% | 0,02 | 15,73 | 15,71 | 15,64 | 15,93 | 12M | 4.421 |
| 18/02/2020 | -1,69% | -0,27 | 15,71 | 15,98 | 15,67 | 15,98 | 14M | 4.849 |
| 17/02/2020 | 0,57% | 0,09 | 15,98 | 15,95 | 15,61 | 15,98 | 6M | 2.171 |
| 14/02/2020 | -0,25% | -0,04 | 15,89 | 16,02 | 15,76 | 16,02 | 9M | 2.729 |
| 13/02/2020 | -0,75% | -0,12 | 15,93 | 15,94 | 15,59 | 16,04 | 9M | 2.817 |
| 12/02/2020 | 3,55% | 0,55 | 16,05 | 15,56 | 15,27 | 16,11 | 18M | 4.271 |
| 11/02/2020 | 1,31% | 0,20 | 15,50 | 15,40 | 15,19 | 15,68 | 15M | 4.497 |
| 10/02/2020 | -1,80% | -0,28 | 15,30 | 15,52 | 14,86 | 15,57 | 18M | 4.627 |
| 07/02/2020 | -2,38% | -0,38 | 15,58 | 15,96 | 15,42 | 15,96 | 14M | 5.102 |
| 06/02/2020 | 0,06% | 0,01 | 15,96 | 16,05 | 15,67 | 16,13 | 12M | 2.823 |
| 05/02/2020 | 1,72% | 0,27 | 15,95 | 15,68 | 15,68 | 16,07 | 14M | 3.301 |
| 04/02/2020 | -0,76% | -0,12 | 15,68 | 15,90 | 15,62 | 16,09 | 13M | 3.274 |
| 03/02/2020 | 1,15% | 0,18 | 15,80 | 15,60 | 15,14 | 15,94 | 16M | 4.233 |
| 31/01/2020 | -3,40% | -0,55 | 15,62 | 16,17 | 15,58 | 16,17 | 14M | 4.000 |
| 30/01/2020 | 0,31% | 0,05 | 16,17 | 16,00 | 15,58 | 16,17 | 14M | 3.832 |
| 29/01/2020 | 0,75% | 0,12 | 16,12 | 15,99 | 15,91 | 16,36 | 14M | 4.493 |
| 28/01/2020 | 1,85% | 0,29 | 16,00 | 15,79 | 15,74 | 16,02 | 14M | 3.779 |
| 27/01/2020 | -3,74% | -0,61 | 15,71 | 16,32 | 15,56 | 16,79 | 20M | 5.522 |
| 24/01/2020 | 2,64% | 0,42 | 16,32 | 15,90 | 15,82 | 16,32 | 13M | 3.687 |
| 23/01/2020 | -0,06% | -0,01 | 15,90 | 15,91 | 15,80 | 16,06 | 15M | 3.210 |
| 22/01/2020 | 1,99% | 0,31 | 15,91 | 15,61 | 15,58 | 16,07 | 17M | 4.720 |
| 21/01/2020 | -1,89% | -0,30 | 15,60 | 15,92 | 15,45 | 15,92 | 20M | 6.766 |
| 20/01/2020 | 1,86% | 0,29 | 15,90 | 15,62 | 15,55 | 15,90 | 9M | 2.524 |
| 17/01/2020 | 1,69% | 0,26 | 15,61 | 15,50 | 15,35 | 15,72 | 12M | 3.584 |
| 16/01/2020 | 0,99% | 0,15 | 15,35 | 15,23 | 15,20 | 15,50 | 15M | 5.081 |
| 15/01/2020 | 2,22% | 0,33 | 15,20 | 14,90 | 14,82 | 15,25 | 14M | 4.125 |
| 14/01/2020 | 0,47% | 0,07 | 14,87 | 14,80 | 14,75 | 15,05 | 11M | 3.819 |
| 13/01/2020 | 1,09% | 0,16 | 14,80 | 14,66 | 14,66 | 15,04 | 10M | 3.306 |
| 10/01/2020 | -0,75% | -0,11 | 14,64 | 14,88 | 14,64 | 15,15 | 16M | 4.878 |
| 09/01/2020 | -1,01% | -0,15 | 14,75 | 14,95 | 14,74 | 14,95 | 17M | 4.216 |
| 08/01/2020 | -6,70% | -1,07 | 14,90 | 15,70 | 14,42 | 15,74 | 51M | 10.378 |
| 07/01/2020 | 5,55% | 0,84 | 15,97 | 15,13 | 14,58 | 15,97 | 19M | 4.199 |
| 06/01/2020 | 5,44% | 0,78 | 15,13 | 14,35 | 14,15 | 15,13 | 11M | 3.436 |
| 03/01/2020 | 0,00% | 0,00 | 14,35 | 14,33 | 14,10 | 14,54 | 10M | 1.978 |
| 02/01/2020 | 1,63% | 0,23 | 14,35 | 14,12 | 14,12 | 14,67 | 8M | 2.682 |
| 30/12/2019 | 0,00% | 0,00 | 14,12 | 14,16 | 13,99 | 14,26 | 6M | 2.106 |
| 27/12/2019 | -0,98% | -0,14 | 14,12 | 14,26 | 13,92 | 14,40 | 10M | 2.983 |
| 26/12/2019 | 0,92% | 0,13 | 14,26 | 14,15 | 14,02 | 14,34 | 8M | 2.456 |
| 23/12/2019 | 1,44% | 0,20 | 14,13 | 14,01 | 13,84 | 14,29 | 6M | 1.725 |
| 20/12/2019 | -0,71% | -0,10 | 13,93 | 14,05 | 13,93 | 14,26 | 7M | 1.987 |
| 19/12/2019 | -0,28% | -0,04 | 14,03 | 14,25 | 14,03 | 14,38 | 6M | 1.879 |
| 18/12/2019 | 0,14% | 0,02 | 14,07 | 14,05 | 13,89 | 14,38 | 9M | 2.113 |
| 17/12/2019 | 2,18% | 0,30 | 14,05 | 13,79 | 13,66 | 14,08 | 7M | 2.032 |
| 16/12/2019 | 0,81% | 0,11 | 13,75 | 13,91 | 13,68 | 13,91 | 5M | 1.750 |
| 13/12/2019 | 0,59% | 0,08 | 13,64 | 13,51 | 13,40 | 13,98 | 12M | 3.126 |
| 12/12/2019 | 1,65% | 0,22 | 13,56 | 13,36 | 13,36 | 13,56 | 4M | 1.320 |
| 11/12/2019 | -0,15% | -0,02 | 13,34 | 13,36 | 13,27 | 13,47 | 5M | 1.734 |
| 10/12/2019 | 0,83% | 0,11 | 13,36 | 13,34 | 13,12 | 13,36 | 5M | 1.393 |
| 09/12/2019 | 2,79% | 0,36 | 13,25 | 12,84 | 12,83 | 13,25 | 5M | 1.714 |
| 06/12/2019 | -3,30% | -0,44 | 12,89 | 13,35 | 12,81 | 13,49 | 12M | 3.886 |
| 05/12/2019 | 3,33% | 0,43 | 13,33 | 12,90 | 12,90 | 13,42 | 11M | 3.082 |
| 04/12/2019 | 0,39% | 0,05 | 12,90 | 12,89 | 12,78 | 12,99 | 6M | 1.946 |
| 03/12/2019 | -0,77% | -0,10 | 12,85 | 12,95 | 12,79 | 13,05 | 6M | 2.462 |
| 02/12/2019 | 2,94% | 0,37 | 12,95 | 12,59 | 12,43 | 12,99 | 10M | 2.947 |
| 29/11/2019 | -0,32% | -0,04 | 12,58 | 12,62 | 12,38 | 12,87 | 5M | 2.142 |
| 28/11/2019 | -0,55% | -0,07 | 12,62 | 12,67 | 12,30 | 13,00 | 19M | 1.822 |
| 27/11/2019 | -4,59% | -0,61 | 12,69 | 13,24 | 12,69 | 13,26 | 14M | 3.665 |
| 26/11/2019 | 4,97% | 0,63 | 13,30 | 12,56 | 12,44 | 13,31 | 12M | 3.091 |
| 25/11/2019 | 0,56% | 0,07 | 12,67 | 12,67 | 12,42 | 12,72 | 7M | 2.254 |
| 22/11/2019 | 3,62% | 0,44 | 12,60 | 12,09 | 12,09 | 12,64 | 11M | 3.164 |
| 21/11/2019 | 2,36% | 0,28 | 12,16 | 11,94 | 11,78 | 12,16 | 11M | 3.200 |
| 19/11/2019 | 3,04% | 0,35 | 11,88 | 11,61 | 11,54 | 11,95 | 12M | 3.786 |
| 18/11/2019 | 1,59% | 0,18 | 11,53 | 11,47 | 11,47 | 11,77 | 17M | 5.485 |
| 14/11/2019 | 2,44% | 0,27 | 11,35 | 11,12 | 11,05 | 11,43 | 7M | 2.628 |
| 13/11/2019 | -0,18% | -0,02 | 11,08 | 11,05 | 10,98 | 11,16 | 5M | 1.651 |
| 12/11/2019 | -1,51% | -0,17 | 11,10 | 11,25 | 11,06 | 11,43 | 8M | 3.887 |
| 11/11/2019 | - | - | 11,27 | 11,02 | 10,83 | 11,40 | 10M | 2.905 |
Date,Open,High,Low,Close,Volume
29-May-20,8.80,9.43,8.66,9.42,19075933
28-May-20,8.75,9.12,8.54,8.90,10256782
27-May-20,8.41,8.75,8.32,8.66,10560539
26-May-20,8.53,8.75,8.18,8.33,12875765
25-May-20,7.63,8.49,7.63,8.48,10224004
22-May-20,7.64,7.67,7.50,7.51,3894863
21-May-20,7.55,7.78,7.55,7.64,4714682
20-May-20,7.45,7.67,7.39,7.55,4816871
19-May-20,7.64,7.88,7.38,7.42,14361150
18-May-20,7.21,7.77,7.19,7.74,7644494
15-May-20,7.18,7.43,7.00,7.14,6877666
14-May-20,6.90,7.28,6.84,7.26,7321044
13-May-20,7.07,7.21,6.81,7.09,6104123
12-May-20,7.44,7.54,7.06,7.07,6901487
11-May-20,7.90,7.95,7.36,7.36,7521568
08-May-20,7.91,8.05,7.63,7.96,7938741
07-May-20,8.10,8.18,7.50,7.70,9401198
06-May-20,8.25,8.29,7.82,8.04,8857361
05-May-20,8.80,8.91,8.15,8.20,8834928
04-May-20,9.04,9.06,8.33,8.66,11661794
30-Apr-20,9.81,9.91,9.12,9.12,11536043
29-Apr-20,10.15,10.39,9.85,9.90,5195333
28-Apr-20,9.46,10.13,9.39,10.01,7761431
27-Apr-20,9.50,9.60,9.21,9.40,4442110
24-Apr-20,9.75,9.75,9.00,9.40,5848073
23-Apr-20,9.95,10.16,9.28,9.74,5553621
22-Apr-20,9.42,9.90,9.35,9.80,4168637
20-Apr-20,8.92,9.40,8.74,9.40,4924391
17-Apr-20,9.20,9.33,8.74,9.00,5920342
16-Apr-20,9.45,9.50,8.98,9.02,4452146
15-Apr-20,9.39,9.53,9.12,9.26,3731794
14-Apr-20,9.58,9.63,9.33,9.43,6498564
13-Apr-20,9.32,9.38,8.97,9.29,7142577
09-Apr-20,9.50,9.64,9.17,9.34,8976137
08-Apr-20,9.32,9.45,9.03,9.45,4129388
07-Apr-20,9.61,10.04,8.87,9.19,11693212
06-Apr-20,8.92,9.50,8.92,9.30,4311053
03-Apr-20,9.43,9.43,8.53,8.53,4880902
02-Apr-20,9.34,9.55,9.01,9.42,8001715
01-Apr-20,8.75,9.58,8.49,9.19,6659360
31-Mar-20,9.80,9.80,9.02,9.02,7737786
30-Mar-20,9.25,9.85,9.13,9.80,5166146
27-Mar-20,8.76,9.34,8.41,9.11,6144535
26-Mar-20,8.40,9.22,8.11,8.90,13641970
25-Mar-20,8.35,8.91,8.04,8.40,9196678
24-Mar-20,7.94,8.33,7.63,8.25,9192544
23-Mar-20,7.60,8.05,7.45,7.76,12903218
20-Mar-20,8.97,9.13,7.50,7.60,9145278
19-Mar-20,7.50,8.40,6.68,8.40,10450613
18-Mar-20,9.44,9.44,7.50,7.77,12165464
17-Mar-20,9.93,10.08,9.41,10.00,10166601
16-Mar-20,10.03,10.36,9.57,9.75,8999740
13-Mar-20,11.23,11.25,10.13,11.25,13550372
12-Mar-20,10.00,10.70,9.61,9.72,12690899
11-Mar-20,12.00,12.41,11.20,11.93,10824174
10-Mar-20,12.94,13.19,11.61,12.19,17969895
09-Mar-20,11.60,12.58,11.46,12.58,12537818
06-Mar-20,12.35,13.38,11.82,12.90,18532864
05-Mar-20,14.13,14.14,12.65,12.65,13882857
04-Mar-20,15.00,15.20,14.00,14.21,18305708
03-Mar-20,15.00,15.27,14.42,14.79,13465019
02-Mar-20,14.10,15.20,13.96,15.00,18222407
28-Feb-20,13.97,14.10,13.43,14.10,19468115
27-Feb-20,13.75,14.17,13.45,14.00,16355134
26-Feb-20,14.01,14.09,13.60,13.82,13662988
21-Feb-20,15.39,15.39,14.16,14.73,25649509
20-Feb-20,15.81,15.88,15.31,15.47,16787562
19-Feb-20,15.71,15.93,15.64,15.73,12336909
18-Feb-20,15.98,15.98,15.67,15.71,14231252
17-Feb-20,15.95,15.98,15.61,15.98,6453382
14-Feb-20,16.02,16.02,15.76,15.89,8803087
13-Feb-20,15.94,16.04,15.59,15.93,9376500
12-Feb-20,15.56,16.11,15.27,16.05,18437049
11-Feb-20,15.40,15.68,15.19,15.50,14888245
10-Feb-20,15.52,15.57,14.86,15.30,17548922
07-Feb-20,15.96,15.96,15.42,15.58,14485720
06-Feb-20,16.05,16.13,15.67,15.96,11540628
05-Feb-20,15.68,16.07,15.68,15.95,13680759
04-Feb-20,15.90,16.09,15.62,15.68,13471295
03-Feb-20,15.60,15.94,15.14,15.80,15654000
31-Jan-20,16.17,16.17,15.58,15.62,14375607
30-Jan-20,16.00,16.17,15.58,16.17,13627291
29-Jan-20,15.99,16.36,15.91,16.12,14256862
28-Jan-20,15.79,16.02,15.74,16.00,14182184
27-Jan-20,16.32,16.79,15.56,15.71,20147240
24-Jan-20,15.90,16.32,15.82,16.32,12697284
23-Jan-20,15.91,16.06,15.80,15.90,14735645
22-Jan-20,15.61,16.07,15.58,15.91,17364724
21-Jan-20,15.92,15.92,15.45,15.60,20263350
20-Jan-20,15.62,15.90,15.55,15.90,9088694
17-Jan-20,15.50,15.72,15.35,15.61,12065573
16-Jan-20,15.23,15.50,15.20,15.35,14865877
15-Jan-20,14.90,15.25,14.82,15.20,13984983
14-Jan-20,14.80,15.05,14.75,14.87,10640914
13-Jan-20,14.66,15.04,14.66,14.80,9905113
10-Jan-20,14.88,15.15,14.64,14.64,15706333
09-Jan-20,14.95,14.95,14.74,14.75,17416989
08-Jan-20,15.70,15.74,14.42,14.90,50749569
07-Jan-20,15.13,15.97,14.58,15.97,18822101
06-Jan-20,14.35,15.13,14.15,15.13,11165101
03-Jan-20,14.33,14.54,14.10,14.35,10306680
02-Jan-20,14.12,14.67,14.12,14.35,8412558
30-Dec-19,14.16,14.26,13.99,14.12,6277952
27-Dec-19,14.26,14.40,13.92,14.12,9898550
26-Dec-19,14.15,14.34,14.02,14.26,7690016
23-Dec-19,14.01,14.29,13.84,14.13,5502355
20-Dec-19,14.05,14.26,13.93,13.93,6590721
19-Dec-19,14.25,14.38,14.03,14.03,5992786
18-Dec-19,14.05,14.38,13.89,14.07,9493137
17-Dec-19,13.79,14.08,13.66,14.05,6900285
16-Dec-19,13.91,13.91,13.68,13.75,5169859
13-Dec-19,13.51,13.98,13.40,13.64,11897944
12-Dec-19,13.36,13.56,13.36,13.56,4466094
11-Dec-19,13.36,13.47,13.27,13.34,5472708
10-Dec-19,13.34,13.36,13.12,13.36,5024344
09-Dec-19,12.84,13.25,12.83,13.25,4788445
06-Dec-19,13.35,13.49,12.81,12.89,11899985
05-Dec-19,12.90,13.42,12.90,13.33,10668367
04-Dec-19,12.89,12.99,12.78,12.90,5842962
03-Dec-19,12.95,13.05,12.79,12.85,6441401
02-Dec-19,12.59,12.99,12.43,12.95,10186338
29-Nov-19,12.62,12.87,12.38,12.58,5438734
28-Nov-19,12.67,13.00,12.30,12.62,18579420
27-Nov-19,13.24,13.26,12.69,12.69,13551010
26-Nov-19,12.56,13.31,12.44,13.30,12149384
25-Nov-19,12.67,12.72,12.42,12.67,7143276
22-Nov-19,12.09,12.64,12.09,12.60,11335405
21-Nov-19,11.94,12.16,11.78,12.16,10541532
19-Nov-19,11.61,11.95,11.54,11.88,11874669
18-Nov-19,11.47,11.77,11.47,11.53,16926085
14-Nov-19,11.12,11.43,11.05,11.35,7214818
13-Nov-19,11.05,11.16,10.98,11.08,4795508
12-Nov-19,11.25,11.43,11.06,11.10,7982369
11-Nov-19,11.02,11.40,10.83,11.27,9981990
*exoneração de responsabilidade