Cotação atual, histórico e gráfico do papel: WSON33
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 | 2,53% | 0,90 | 36,49 | 35,80 | 35,59 | 37,25 | 869K | 100 |
| 30/06/2020 | 6,33% | 2,12 | 35,59 | 34,27 | 33,61 | 36,18 | 5M | 148 |
| 29/06/2020 | 6,25% | 1,97 | 33,47 | 31,73 | 31,70 | 33,49 | 779K | 39 |
| 26/06/2020 | -2,48% | -0,80 | 31,50 | 32,31 | 31,50 | 32,31 | 128K | 29 |
| 25/06/2020 | -0,46% | -0,15 | 32,30 | 33,44 | 32,30 | 33,45 | 163K | 28 |
| 24/06/2020 | -2,70% | -0,90 | 32,45 | 33,35 | 32,35 | 33,35 | 952K | 56 |
| 23/06/2020 | 2,93% | 0,95 | 33,35 | 33,99 | 33,02 | 33,99 | 1M | 154 |
| 22/06/2020 | 1,25% | 0,40 | 32,40 | 32,50 | 32,11 | 33,47 | 3M | 140 |
| 19/06/2020 | 8,33% | 2,46 | 32,00 | 29,85 | 29,56 | 32,39 | 3M | 152 |
| 18/06/2020 | -1,20% | -0,36 | 29,54 | 30,00 | 29,54 | 30,09 | 872K | 28 |
| 17/06/2020 | 0,03% | 0,01 | 29,90 | 30,10 | 29,90 | 30,60 | 1M | 92 |
|
|
| 16/06/2020 | 1,39% | 0,41 | 29,89 | 29,80 | 29,74 | 30,40 | 2M | 183 |
| 15/06/2020 | -0,07% | -0,02 | 29,48 | 29,23 | 28,98 | 30,45 | 3M | 203 |
| 12/06/2020 | -1,67% | -0,50 | 29,50 | 29,16 | 29,11 | 29,51 | 1M | 110 |
| 10/06/2020 | 0,00% | 0,00 | 30,00 | 30,07 | 30,00 | 30,35 | 7M | 93 |
| 09/06/2020 | -0,83% | -0,25 | 30,00 | 30,00 | 29,99 | 30,24 | 896K | 114 |
| 08/06/2020 | 0,67% | 0,20 | 30,25 | 30,01 | 29,81 | 30,45 | 2M | 210 |
| 05/06/2020 | 1,01% | 0,30 | 30,05 | 30,10 | 29,77 | 30,50 | 3M | 209 |
| 04/06/2020 | -4,00% | -1,24 | 29,75 | 30,98 | 29,75 | 31,97 | 3M | 119 |
| 03/06/2020 | 3,40% | 1,02 | 30,99 | 31,00 | 30,89 | 32,39 | 1M | 148 |
| 02/06/2020 | 2,29% | 0,67 | 29,97 | 29,50 | 28,85 | 30,50 | 8M | 248 |
| 01/06/2020 | -0,68% | -0,20 | 29,30 | 29,49 | 29,05 | 29,49 | 2M | 137 |
| 29/05/2020 | 0,00% | 0,00 | 29,50 | 29,20 | 29,00 | 29,69 | 1M | 52 |
| 28/05/2020 | -1,01% | -0,30 | 29,50 | 29,98 | 29,30 | 29,98 | 227K | 35 |
| 27/05/2020 | 3,62% | 1,04 | 29,80 | 29,50 | 29,13 | 31,00 | 656K | 29 |
| 26/05/2020 | -2,64% | -0,78 | 28,76 | 30,29 | 28,76 | 30,29 | 622K | 46 |
| 25/05/2020 | 3,65% | 1,04 | 29,54 | 29,49 | 29,30 | 30,00 | 4M | 18 |
| 22/05/2020 | -5,63% | -1,70 | 28,50 | 29,11 | 28,50 | 29,50 | 1M | 24 |
| 21/05/2020 | 3,46% | 1,01 | 30,20 | 28,71 | 28,71 | 30,50 | 109K | 19 |
| 20/05/2020 | 1,18% | 0,34 | 29,19 | 29,39 | 28,71 | 29,98 | 302K | 68 |
| 19/05/2020 | -6,60% | -2,04 | 28,85 | 30,01 | 28,68 | 30,05 | 2M | 64 |
| 18/05/2020 | 10,32% | 2,89 | 30,89 | 29,84 | 29,00 | 30,89 | 234K | 24 |
| 15/05/2020 | 1,49% | 0,41 | 28,00 | 27,90 | 27,90 | 28,23 | 84K | 16 |
| 14/05/2020 | 0,00% | 0,00 | 27,59 | 27,10 | 27,10 | 27,79 | 63K | 20 |
| 13/05/2020 | 2,07% | 0,56 | 27,59 | 27,37 | 26,31 | 27,95 | 596K | 80 |
| 12/05/2020 | -6,83% | -1,98 | 27,03 | 29,88 | 27,03 | 29,88 | 632K | 108 |
| 11/05/2020 | -6,42% | -1,99 | 29,01 | 31,00 | 29,01 | 31,00 | 73K | 15 |
| 08/05/2020 | 1,64% | 0,50 | 31,00 | 29,75 | 29,71 | 31,79 | 8M | 90 |
| 07/05/2020 | -0,29% | -0,09 | 30,50 | 31,89 | 29,43 | 31,89 | 108K | 20 |
| 06/05/2020 | 5,88% | 1,70 | 30,59 | 28,41 | 28,19 | 30,59 | 565K | 26 |
| 05/05/2020 | 3,22% | 0,90 | 28,89 | 28,00 | 28,00 | 29,80 | 916K | 73 |
| 04/05/2020 | -3,45% | -1,00 | 27,99 | 27,90 | 27,50 | 28,00 | 165K | 35 |
| 30/04/2020 | 3,46% | 0,97 | 28,99 | 28,26 | 26,50 | 29,00 | 7M | 116 |
| 29/04/2020 | -1,68% | -0,48 | 28,02 | 29,17 | 28,02 | 29,93 | 19M | 135 |
| 28/04/2020 | -0,59% | -0,17 | 28,50 | 29,00 | 28,50 | 31,30 | 3M | 59 |
| 27/04/2020 | -1,14% | -0,33 | 28,67 | 29,00 | 28,47 | 29,84 | 202K | 22 |
| 24/04/2020 | -1,69% | -0,50 | 29,00 | 29,99 | 26,51 | 30,00 | 1M | 75 |
| 23/04/2020 | -2,32% | -0,70 | 29,50 | 30,20 | 29,50 | 30,20 | 243K | 57 |
| 22/04/2020 | 5,48% | 1,57 | 30,20 | 29,99 | 29,41 | 30,48 | 248K | 46 |
| 20/04/2020 | -3,44% | -1,02 | 28,63 | 28,61 | 28,60 | 30,05 | 754K | 44 |
| 17/04/2020 | 1,19% | 0,35 | 29,65 | 31,00 | 29,31 | 31,00 | 5M | 261 |
| 16/04/2020 | -1,68% | -0,50 | 29,30 | 29,99 | 29,30 | 32,00 | 7M | 119 |
| 15/04/2020 | 2,76% | 0,80 | 29,80 | 29,00 | 29,00 | 30,68 | 65K | 18 |
| 14/04/2020 | 2,58% | 0,73 | 29,00 | 28,98 | 28,98 | 30,17 | 430K | 58 |
| 13/04/2020 | -5,77% | -1,73 | 28,27 | 29,50 | 28,25 | 30,00 | 657K | 186 |
| 09/04/2020 | -11,45% | -3,88 | 30,00 | 32,00 | 30,00 | 32,28 | 816K | 51 |
| 08/04/2020 | 12,15% | 3,67 | 33,88 | 30,88 | 30,88 | 33,88 | 35K | 6 |
| 07/04/2020 | 2,37% | 0,70 | 30,21 | 30,78 | 30,00 | 31,10 | 331K | 64 |
| 06/04/2020 | -1,63% | -0,49 | 29,51 | 30,99 | 29,51 | 31,50 | 118K | 18 |
| 03/04/2020 | 7,10% | 1,99 | 30,00 | 27,30 | 27,00 | 30,00 | 656K | 65 |
| 02/04/2020 | -1,09% | -0,31 | 28,01 | 28,99 | 28,00 | 29,00 | 298K | 55 |
| 01/04/2020 | -0,39% | -0,11 | 28,32 | 27,80 | 27,61 | 28,55 | 601K | 74 |
| 31/03/2020 | -5,23% | -1,57 | 28,43 | 30,90 | 28,43 | 30,90 | 2M | 70 |
| 30/03/2020 | 2,74% | 0,80 | 30,00 | 29,20 | 29,20 | 30,42 | 173K | 29 |
| 27/03/2020 | -1,02% | -0,30 | 29,20 | 29,20 | 28,00 | 29,29 | 391K | 50 |
| 26/03/2020 | 1,72% | 0,50 | 29,50 | 30,54 | 29,50 | 30,90 | 212K | 43 |
| 25/03/2020 | 3,57% | 1,00 | 29,00 | 27,50 | 27,50 | 32,29 | 1M | 160 |
| 24/03/2020 | 2,56% | 0,70 | 28,00 | 27,90 | 27,79 | 29,30 | 13M | 92 |
| 23/03/2020 | -2,50% | -0,70 | 27,30 | 27,97 | 26,50 | 27,99 | 10M | 106 |
| 20/03/2020 | -1,75% | -0,50 | 28,00 | 29,50 | 26,15 | 29,63 | 3M | 115 |
| 19/03/2020 | 4,01% | 1,10 | 28,50 | 28,50 | 26,80 | 30,50 | 10M | 124 |
| 18/03/2020 | -11,61% | -3,60 | 27,40 | 30,00 | 26,99 | 30,31 | 8M | 206 |
| 17/03/2020 | -2,21% | -0,70 | 31,00 | 31,01 | 30,10 | 32,00 | 8M | 292 |
| 16/03/2020 | -5,37% | -1,80 | 31,70 | 32,99 | 31,00 | 33,00 | 13M | 48 |
| 13/03/2020 | 1,82% | 0,60 | 33,50 | 34,00 | 32,21 | 35,80 | 2M | 426 |
| 12/03/2020 | -17,75% | -7,10 | 32,90 | 38,00 | 32,90 | 38,01 | 2M | 120 |
| 11/03/2020 | -7,94% | -3,45 | 40,00 | 42,51 | 38,87 | 42,74 | 593K | 46 |
| 10/03/2020 | 4,70% | 1,95 | 43,45 | 43,00 | 42,54 | 44,50 | 296K | 38 |
| 09/03/2020 | -6,11% | -2,70 | 41,50 | 42,82 | 40,00 | 42,82 | 800K | 74 |
| 06/03/2020 | -4,72% | -2,19 | 44,20 | 45,01 | 43,50 | 45,20 | 2M | 89 |
| 05/03/2020 | -0,24% | -0,11 | 46,39 | 47,00 | 45,60 | 47,00 | 405K | 21 |
| 04/03/2020 | -1,06% | -0,50 | 46,50 | 47,00 | 45,10 | 48,40 | 3M | 211 |
| 03/03/2020 | 0,00% | 0,00 | 47,00 | 46,99 | 46,15 | 47,00 | 845K | 75 |
| 02/03/2020 | 0,00% | 0,00 | 47,00 | 46,99 | 46,32 | 47,00 | 1M | 161 |
| 28/02/2020 | 1,08% | 0,50 | 47,00 | 45,61 | 45,01 | 47,00 | 624K | 43 |
| 27/02/2020 | -3,12% | -1,50 | 46,50 | 47,01 | 45,41 | 47,88 | 2M | 94 |
| 26/02/2020 | -3,03% | -1,50 | 48,00 | 47,15 | 46,98 | 48,99 | 531K | 63 |
| 21/02/2020 | 2,70% | 1,30 | 49,50 | 48,00 | 48,00 | 50,12 | 850K | 99 |
| 20/02/2020 | -1,63% | -0,80 | 48,20 | 48,60 | 48,10 | 48,60 | 4M | 38 |
| 19/02/2020 | -0,91% | -0,45 | 49,00 | 48,90 | 48,90 | 50,97 | 597K | 57 |
| 18/02/2020 | 1,33% | 0,65 | 49,45 | 48,46 | 48,36 | 49,45 | 1M | 36 |
| 17/02/2020 | -0,20% | -0,10 | 48,80 | 48,61 | 48,50 | 48,90 | 151K | 17 |
| 14/02/2020 | -0,61% | -0,30 | 48,90 | 49,22 | 48,70 | 49,22 | 2M | 26 |
| 13/02/2020 | -1,01% | -0,50 | 49,20 | 49,51 | 49,02 | 49,51 | 404K | 25 |
| 12/02/2020 | 0,40% | 0,20 | 49,70 | 49,50 | 49,31 | 49,89 | 3M | 292 |
| 11/02/2020 | 1,16% | 0,57 | 49,50 | 49,49 | 49,13 | 49,50 | 3M | 160 |
| 10/02/2020 | -1,25% | -0,62 | 48,93 | 49,05 | 48,55 | 49,30 | 3M | 54 |
| 07/02/2020 | 0,22% | 0,11 | 49,55 | 49,94 | 48,56 | 49,94 | 1M | 38 |
| 06/02/2020 | 0,90% | 0,44 | 49,44 | 49,94 | 48,66 | 49,95 | 3M | 117 |
| 05/02/2020 | -1,94% | -0,97 | 49,00 | 49,22 | 49,00 | 50,00 | 4M | 88 |
| 04/02/2020 | 1,98% | 0,97 | 49,97 | 49,74 | 49,50 | 50,00 | 599K | 34 |
| 03/02/2020 | -0,97% | -0,48 | 49,00 | 49,00 | 49,00 | 49,99 | 3M | 324 |
| 31/01/2020 | 2,02% | 0,98 | 49,48 | 52,00 | 48,50 | 52,00 | 868K | 25 |
| 30/01/2020 | 0,00% | 0,00 | 48,50 | 48,50 | 47,00 | 49,00 | 773K | 94 |
| 29/01/2020 | 0,00% | 0,00 | 48,50 | 48,50 | 48,50 | 48,50 | 48K | 1 |
| 28/01/2020 | 4,53% | 2,10 | 48,50 | 46,41 | 46,40 | 49,22 | 389K | 26 |
| 27/01/2020 | -1,28% | -0,60 | 46,40 | 45,70 | 45,70 | 46,96 | 402K | 14 |
| 24/01/2020 | 1,08% | 0,50 | 47,00 | 47,30 | 46,80 | 47,98 | 227K | 25 |
| 23/01/2020 | -1,06% | -0,50 | 46,50 | 46,71 | 46,12 | 47,98 | 2M | 118 |
| 22/01/2020 | 0,64% | 0,30 | 47,00 | 45,56 | 45,55 | 47,89 | 8M | 122 |
| 21/01/2020 | -3,71% | -1,80 | 46,70 | 47,36 | 46,54 | 47,60 | 2M | 123 |
| 20/01/2020 | 0,12% | 0,06 | 48,50 | 48,20 | 48,20 | 49,39 | 643K | 38 |
| 17/01/2020 | -1,88% | -0,93 | 48,44 | 49,00 | 48,15 | 49,50 | 4M | 107 |
| 16/01/2020 | -0,66% | -0,33 | 49,37 | 49,64 | 49,02 | 51,47 | 3M | 93 |
| 15/01/2020 | 5,74% | 2,70 | 49,70 | 46,99 | 46,00 | 49,70 | 14M | 110 |
| 14/01/2020 | 0,86% | 0,40 | 47,00 | 47,00 | 46,99 | 47,00 | 188K | 12 |
| 13/01/2020 | 0,22% | 0,10 | 46,60 | 47,40 | 46,11 | 47,56 | 543K | 41 |
| 10/01/2020 | 0,00% | 0,00 | 46,50 | 46,49 | 46,49 | 46,50 | 679K | 36 |
| 09/01/2020 | 0,02% | 0,01 | 46,50 | 46,49 | 46,00 | 46,50 | 12M | 39 |
| 08/01/2020 | 0,63% | 0,29 | 46,49 | 46,97 | 46,00 | 46,97 | 2M | 50 |
| 07/01/2020 | -0,28% | -0,13 | 46,20 | 46,13 | 46,01 | 47,49 | 770K | 89 |
| 06/01/2020 | 0,70% | 0,32 | 46,33 | 45,17 | 45,17 | 47,50 | 4M | 73 |
| 03/01/2020 | 0,02% | 0,01 | 46,01 | 45,72 | 45,50 | 47,50 | 4M | 68 |
| 02/01/2020 | 2,70% | 1,21 | 46,00 | 45,24 | 43,81 | 46,00 | 748K | 39 |
| 30/12/2019 | 1,80% | 0,79 | 44,79 | 44,64 | 43,55 | 44,99 | 2M | 178 |
| 27/12/2019 | 0,69% | 0,30 | 44,00 | 43,98 | 43,60 | 45,00 | 2M | 196 |
| 26/12/2019 | 2,82% | 1,20 | 43,70 | 42,10 | 42,10 | 43,70 | 56K | 12 |
| 23/12/2019 | -0,38% | -0,16 | 42,50 | 42,16 | 42,12 | 43,88 | 329K | 41 |
| 20/12/2019 | -1,93% | -0,84 | 42,66 | 43,44 | 42,10 | 43,44 | 180K | 16 |
| 19/12/2019 | 1,40% | 0,60 | 43,50 | 42,70 | 42,70 | 43,94 | 2M | 8 |
| 18/12/2019 | 0,94% | 0,40 | 42,90 | 41,61 | 41,61 | 42,90 | 115K | 16 |
| 17/12/2019 | 5,46% | 2,20 | 42,50 | 40,30 | 40,30 | 43,61 | 1M | 88 |
| 16/12/2019 | -1,39% | -0,57 | 40,30 | 40,79 | 39,80 | 40,79 | 354K | 36 |
| 13/12/2019 | - | - | 40,87 | 39,99 | 39,90 | 41,37 | 270K | 36 |
Date,Open,High,Low,Close,Volume
01-Jul-20,35.80,37.25,35.59,36.49,868571
30-Jun-20,34.27,36.18,33.61,35.59,4928729
29-Jun-20,31.73,33.49,31.70,33.47,778619
26-Jun-20,32.31,32.31,31.50,31.50,127575
25-Jun-20,33.44,33.45,32.30,32.30,163402
24-Jun-20,33.35,33.35,32.35,32.45,951577
23-Jun-20,33.99,33.99,33.02,33.35,1133997
22-Jun-20,32.50,33.47,32.11,32.40,3305516
19-Jun-20,29.85,32.39,29.56,32.00,3184959
18-Jun-20,30.00,30.09,29.54,29.54,872495
17-Jun-20,30.10,30.60,29.90,29.90,1116766
16-Jun-20,29.80,30.40,29.74,29.89,2432884
15-Jun-20,29.23,30.45,28.98,29.48,3392344
12-Jun-20,29.16,29.51,29.11,29.50,1175257
10-Jun-20,30.07,30.35,30.00,30.00,6922311
09-Jun-20,30.00,30.24,29.99,30.00,896473
08-Jun-20,30.01,30.45,29.81,30.25,2170551
05-Jun-20,30.10,30.50,29.77,30.05,2583341
04-Jun-20,30.98,31.97,29.75,29.75,2534277
03-Jun-20,31.00,32.39,30.89,30.99,1075378
02-Jun-20,29.50,30.50,28.85,29.97,8065843
01-Jun-20,29.49,29.49,29.05,29.30,2465711
29-May-20,29.20,29.69,29.00,29.50,1379283
28-May-20,29.98,29.98,29.30,29.50,227369
27-May-20,29.50,31.00,29.13,29.80,655806
26-May-20,30.29,30.29,28.76,28.76,622230
25-May-20,29.49,30.00,29.30,29.54,3681498
22-May-20,29.11,29.50,28.50,28.50,1307209
21-May-20,28.71,30.50,28.71,30.20,109420
20-May-20,29.39,29.98,28.71,29.19,302391
19-May-20,30.01,30.05,28.68,28.85,1793738
18-May-20,29.84,30.89,29.00,30.89,233858
15-May-20,27.90,28.23,27.90,28.00,84036
14-May-20,27.10,27.79,27.10,27.59,63337
13-May-20,27.37,27.95,26.31,27.59,596028
12-May-20,29.88,29.88,27.03,27.03,631774
11-May-20,31.00,31.00,29.01,29.01,72886
08-May-20,29.75,31.79,29.71,31.00,7703873
07-May-20,31.89,31.89,29.43,30.50,108034
06-May-20,28.41,30.59,28.19,30.59,564945
05-May-20,28.00,29.80,28.00,28.89,915889
04-May-20,27.90,28.00,27.50,27.99,164615
30-Apr-20,28.26,29.00,26.50,28.99,6840327
29-Apr-20,29.17,29.93,28.02,28.02,18608567
28-Apr-20,29.00,31.30,28.50,28.50,3149916
27-Apr-20,29.00,29.84,28.47,28.67,202300
24-Apr-20,29.99,30.00,26.51,29.00,1331574
23-Apr-20,30.20,30.20,29.50,29.50,242575
22-Apr-20,29.99,30.48,29.41,30.20,248257
20-Apr-20,28.61,30.05,28.60,28.63,753549
17-Apr-20,31.00,31.00,29.31,29.65,5428705
16-Apr-20,29.99,32.00,29.30,29.30,6677322
15-Apr-20,29.00,30.68,29.00,29.80,65299
14-Apr-20,28.98,30.17,28.98,29.00,430449
13-Apr-20,29.50,30.00,28.25,28.27,657171
09-Apr-20,32.00,32.28,30.00,30.00,816494
08-Apr-20,30.88,33.88,30.88,33.88,34576
07-Apr-20,30.78,31.10,30.00,30.21,330508
06-Apr-20,30.99,31.50,29.51,29.51,117652
03-Apr-20,27.30,30.00,27.00,30.00,656015
02-Apr-20,28.99,29.00,28.00,28.01,298229
01-Apr-20,27.80,28.55,27.61,28.32,600949
31-Mar-20,30.90,30.90,28.43,28.43,2024828
30-Mar-20,29.20,30.42,29.20,30.00,173412
27-Mar-20,29.20,29.29,28.00,29.20,390719
26-Mar-20,30.54,30.90,29.50,29.50,211563
25-Mar-20,27.50,32.29,27.50,29.00,1198553
24-Mar-20,27.90,29.30,27.79,28.00,12639885
23-Mar-20,27.97,27.99,26.50,27.30,9982673
20-Mar-20,29.50,29.63,26.15,28.00,2612669
19-Mar-20,28.50,30.50,26.80,28.50,9590339
18-Mar-20,30.00,30.31,26.99,27.40,8346624
17-Mar-20,31.01,32.00,30.10,31.00,7524630
16-Mar-20,32.99,33.00,31.00,31.70,13427191
13-Mar-20,34.00,35.80,32.21,33.50,2234314
12-Mar-20,38.00,38.01,32.90,32.90,1784270
11-Mar-20,42.51,42.74,38.87,40.00,592736
10-Mar-20,43.00,44.50,42.54,43.45,296024
09-Mar-20,42.82,42.82,40.00,41.50,799673
06-Mar-20,45.01,45.20,43.50,44.20,1523655
05-Mar-20,47.00,47.00,45.60,46.39,404717
04-Mar-20,47.00,48.40,45.10,46.50,2593882
03-Mar-20,46.99,47.00,46.15,47.00,845477
02-Mar-20,46.99,47.00,46.32,47.00,1229752
28-Feb-20,45.61,47.00,45.01,47.00,624464
27-Feb-20,47.01,47.88,45.41,46.50,2469349
26-Feb-20,47.15,48.99,46.98,48.00,530519
21-Feb-20,48.00,50.12,48.00,49.50,849997
20-Feb-20,48.60,48.60,48.10,48.20,3510994
19-Feb-20,48.90,50.97,48.90,49.00,596786
18-Feb-20,48.46,49.45,48.36,49.45,1149745
17-Feb-20,48.61,48.90,48.50,48.80,150922
14-Feb-20,49.22,49.22,48.70,48.90,1939399
13-Feb-20,49.51,49.51,49.02,49.20,404324
12-Feb-20,49.50,49.89,49.31,49.70,3376786
11-Feb-20,49.49,49.50,49.13,49.50,2959518
10-Feb-20,49.05,49.30,48.55,48.93,3365407
07-Feb-20,49.94,49.94,48.56,49.55,1072979
06-Feb-20,49.94,49.95,48.66,49.44,2853368
05-Feb-20,49.22,50.00,49.00,49.00,4407599
04-Feb-20,49.74,50.00,49.50,49.97,599127
03-Feb-20,49.00,49.99,49.00,49.00,2951056
31-Jan-20,52.00,52.00,48.50,49.48,867640
30-Jan-20,48.50,49.00,47.00,48.50,772610
29-Jan-20,48.50,48.50,48.50,48.50,48500
28-Jan-20,46.41,49.22,46.40,48.50,388721
27-Jan-20,45.70,46.96,45.70,46.40,402238
24-Jan-20,47.30,47.98,46.80,47.00,227399
23-Jan-20,46.71,47.98,46.12,46.50,1695277
22-Jan-20,45.56,47.89,45.55,47.00,8205968
21-Jan-20,47.36,47.60,46.54,46.70,2374568
20-Jan-20,48.20,49.39,48.20,48.50,642917
17-Jan-20,49.00,49.50,48.15,48.44,3618106
16-Jan-20,49.64,51.47,49.02,49.37,3231383
15-Jan-20,46.99,49.70,46.00,49.70,14187381
14-Jan-20,47.00,47.00,46.99,47.00,187999
13-Jan-20,47.40,47.56,46.11,46.60,543083
10-Jan-20,46.49,46.50,46.49,46.50,678899
09-Jan-20,46.49,46.50,46.00,46.50,11621168
08-Jan-20,46.97,46.97,46.00,46.49,1526198
07-Jan-20,46.13,47.49,46.01,46.20,770085
06-Jan-20,45.17,47.50,45.17,46.33,4024840
03-Jan-20,45.72,47.50,45.50,46.01,3663967
02-Jan-20,45.24,46.00,43.81,46.00,747773
30-Dec-19,44.64,44.99,43.55,44.79,2183964
27-Dec-19,43.98,45.00,43.60,44.00,2287937
26-Dec-19,42.10,43.70,42.10,43.70,56179
23-Dec-19,42.16,43.88,42.12,42.50,329136
20-Dec-19,43.44,43.44,42.10,42.66,179795
19-Dec-19,42.70,43.94,42.70,43.50,2404728
18-Dec-19,41.61,42.90,41.61,42.90,114713
17-Dec-19,40.30,43.61,40.30,42.50,1341693
16-Dec-19,40.79,40.79,39.80,40.30,354192
13-Dec-19,39.99,41.37,39.90,40.87,269585
*exoneração de responsabilidade