Cotação atual, histórico e gráfico do papel: AMZO34
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 |
| 28/02/2020 | -2,63% | -111,98 | 4.147,70 | 4.154,00 | 4.111,80 | 4.194,40 | 4M | 30 |
| 27/02/2020 | -3,09% | -135,62 | 4.259,68 | 4.341,02 | 4.259,45 | 4.341,02 | 4M | 6 |
| 26/02/2020 | -4,82% | -222,70 | 4.395,30 | 4.439,40 | 4.379,72 | 4.439,40 | 2M | 9 |
| 21/02/2020 | -2,22% | -105,00 | 4.618,00 | 4.628,97 | 4.602,92 | 4.628,97 | 4M | 5 |
| 20/02/2020 | -0,82% | -38,92 | 4.723,00 | 4.740,06 | 4.723,00 | 4.740,06 | 3M | 3 |
|
|
| 19/02/2020 | 1,21% | 56,92 | 4.761,92 | 4.783,82 | 4.760,00 | 4.783,82 | 4M | 8 |
| 18/02/2020 | 2,39% | 109,66 | 4.705,00 | 4.650,00 | 4.647,19 | 4.715,43 | 5M | 7 |
| 14/02/2020 | -2,21% | -103,72 | 4.595,34 | 4.595,34 | 4.595,34 | 4.595,34 | 919K | 1 |
| 13/02/2020 | -0,44% | -20,94 | 4.699,06 | 4.695,71 | 4.695,71 | 4.699,06 | 3M | 2 |
| 12/02/2020 | -0,07% | -3,28 | 4.720,00 | 4.706,18 | 4.706,18 | 4.720,00 | 1M | 2 |
| 11/02/2020 | 2,59% | 119,28 | 4.723,28 | 4.626,00 | 4.626,00 | 4.723,28 | 1M | 2 |
| 10/02/2020 | 2,72% | 121,84 | 4.604,00 | 4.604,00 | 4.604,00 | 4.604,00 | 460K | 1 |
| 07/02/2020 | 2,09% | 91,87 | 4.482,16 | 4.518,00 | 4.482,16 | 4.518,00 | 900K | 2 |
| 06/02/2020 | 0,64% | 27,76 | 4.390,29 | 4.387,86 | 4.387,86 | 4.390,29 | 878K | 2 |
| 05/02/2020 | 1,41% | 60,57 | 4.362,53 | 4.362,53 | 4.362,53 | 4.362,53 | 436K | 1 |
| 04/02/2020 | -0,03% | -1,35 | 4.301,96 | 4.301,96 | 4.301,96 | 4.301,96 | 430K | 1 |
| 03/02/2020 | -0,59% | -25,67 | 4.303,31 | 4.303,31 | 4.303,31 | 4.303,31 | 430K | 1 |
| 31/01/2020 | 10,56% | 413,63 | 4.328,98 | 4.356,23 | 4.328,98 | 4.356,23 | 3M | 3 |
| 29/01/2020 | 0,61% | 23,85 | 3.915,35 | 3.915,35 | 3.915,35 | 3.915,35 | 392K | 1 |
| 27/01/2020 | 0,27% | 10,54 | 3.891,50 | 3.891,50 | 3.891,50 | 3.891,50 | 389K | 1 |
| 24/01/2020 | -1,09% | -42,74 | 3.880,96 | 3.965,23 | 3.880,96 | 3.965,23 | 2M | 3 |
| 23/01/2020 | -1,14% | -45,30 | 3.923,70 | 3.923,70 | 3.923,70 | 3.923,70 | 785K | 1 |
| 22/01/2020 | 0,48% | 19,00 | 3.969,00 | 3.983,76 | 3.963,90 | 3.983,76 | 2M | 3 |
| 21/01/2020 | 2,20% | 85,00 | 3.950,00 | 3.931,36 | 3.929,10 | 3.950,00 | 2M | 4 |
| 17/01/2020 | -0,93% | -36,28 | 3.865,00 | 3.886,97 | 3.865,00 | 3.886,97 | 775K | 2 |
| 15/01/2020 | 0,90% | 34,76 | 3.901,28 | 3.898,16 | 3.898,16 | 3.901,28 | 780K | 2 |
| 14/01/2020 | -1,59% | -62,40 | 3.866,52 | 3.866,69 | 3.866,52 | 3.866,69 | 2M | 2 |
| 13/01/2020 | 1,89% | 72,85 | 3.928,92 | 3.942,78 | 3.928,92 | 3.942,78 | 2M | 4 |
| 10/01/2020 | -0,91% | -35,51 | 3.856,07 | 3.859,20 | 3.856,07 | 3.869,86 | 2M | 3 |
| 09/01/2020 | 1,07% | 41,03 | 3.891,58 | 3.897,15 | 3.891,58 | 3.910,00 | 4M | 4 |
| 08/01/2020 | -0,44% | -16,91 | 3.850,55 | 3.877,69 | 3.850,55 | 3.877,69 | 3M | 2 |
|
|
| 07/01/2020 | 0,33% | 12,77 | 3.867,46 | 3.880,80 | 3.867,46 | 3.880,80 | 775K | 2 |
| 06/01/2020 | 1,65% | 62,69 | 3.854,69 | 3.854,69 | 3.854,69 | 3.854,69 | 385K | 1 |
| 03/01/2020 | -0,30% | -11,38 | 3.792,00 | 3.763,18 | 3.763,18 | 3.808,02 | 3M | 3 |
| 02/01/2020 | 2,37% | 88,16 | 3.803,38 | 3.796,00 | 3.796,00 | 3.803,38 | 1M | 2 |
| 30/12/2019 | -2,44% | -92,92 | 3.715,22 | 3.797,45 | 3.715,22 | 3.797,45 | 3M | 4 |
| 27/12/2019 | 0,86% | 32,41 | 3.808,14 | 3.869,25 | 3.808,14 | 3.869,25 | 1M | 3 |
| 26/12/2019 | 2,22% | 82,17 | 3.775,73 | 3.683,54 | 3.683,54 | 3.775,73 | 1M | 2 |
| 23/12/2019 | 0,23% | 8,56 | 3.693,56 | 3.663,82 | 3.663,82 | 3.697,07 | 3M | 5 |
| 20/12/2019 | 1,15% | 41,77 | 3.685,00 | 3.685,00 | 3.685,00 | 3.685,00 | 368K | 1 |
| 19/12/2019 | -0,78% | -28,78 | 3.643,23 | 3.641,62 | 3.641,62 | 3.643,23 | 728K | 2 |
| 18/12/2019 | 1,44% | 52,24 | 3.672,01 | 3.651,91 | 3.651,91 | 3.672,01 | 732K | 2 |
| 17/12/2019 | 0,69% | 24,81 | 3.619,77 | 3.640,52 | 3.619,77 | 3.640,52 | 3M | 2 |
| 16/12/2019 | -1,00% | -36,48 | 3.594,96 | 3.610,38 | 3.589,60 | 3.610,38 | 2M | 3 |
| 13/12/2019 | 1,28% | 45,93 | 3.631,44 | 3.615,40 | 3.615,40 | 3.631,44 | 2M | 2 |
| 12/12/2019 | 0,15% | 5,25 | 3.585,51 | 3.585,51 | 3.585,51 | 3.585,51 | 717K | 1 |
| 11/12/2019 | -1,36% | -49,19 | 3.580,26 | 3.597,70 | 3.580,26 | 3.606,97 | 1M | 3 |
| 10/12/2019 | 0,17% | 5,98 | 3.629,45 | 3.629,45 | 3.629,45 | 3.629,45 | 363K | 1 |
| 09/12/2019 | -1,14% | -41,90 | 3.623,47 | 3.655,33 | 3.623,47 | 3.655,33 | 728K | 2 |
| 05/12/2019 | -1,38% | -51,40 | 3.665,37 | 3.730,58 | 3.665,37 | 3.730,58 | 740K | 2 |
| 04/12/2019 | 0,18% | 6,84 | 3.716,77 | 3.716,77 | 3.716,77 | 3.716,77 | 372K | 1 |
| 03/12/2019 | -1,70% | -64,07 | 3.709,93 | 3.701,97 | 3.701,97 | 3.709,93 | 741K | 2 |
| 02/12/2019 | -1,55% | -59,36 | 3.774,00 | 3.748,16 | 3.748,16 | 3.774,00 | 2M | 5 |
| 29/11/2019 | 0,59% | 22,36 | 3.833,36 | 3.833,36 | 3.833,36 | 3.833,36 | 767K | 1 |
| 26/11/2019 | 2,37% | 88,08 | 3.811,00 | 3.811,00 | 3.811,00 | 3.811,00 | 381K | 1 |
| 25/11/2019 | 1,74% | 63,73 | 3.722,92 | 3.715,90 | 3.715,90 | 3.722,92 | 1M | 2 |
| 22/11/2019 | 0,43% | 15,58 | 3.659,19 | 3.649,54 | 3.649,54 | 3.659,19 | 1M | 2 |
|
|
| 21/11/2019 | -1,51% | -55,87 | 3.643,61 | 3.654,00 | 3.643,61 | 3.654,00 | 1M | 3 |
| 19/11/2019 | 1,24% | 45,17 | 3.699,48 | 3.699,48 | 3.699,48 | 3.699,48 | 370K | 1 |
| 18/11/2019 | -0,86% | -31,69 | 3.654,31 | 3.654,31 | 3.654,31 | 3.654,31 | 1M | 1 |
| 14/11/2019 | 0,60% | 22,00 | 3.686,00 | 3.679,00 | 3.679,00 | 3.686,00 | 736K | 2 |
| 13/11/2019 | -1,21% | -45,01 | 3.664,00 | 3.664,00 | 3.664,00 | 3.664,00 | 366K | 1 |
| 08/11/2019 | 0,32% | 12,01 | 3.709,01 | 3.696,00 | 3.696,00 | 3.709,01 | 4M | 2 |
| 07/11/2019 | 0,64% | 23,43 | 3.697,00 | 3.697,00 | 3.697,00 | 3.697,00 | 739K | 1 |
| 06/11/2019 | 2,19% | 78,57 | 3.673,57 | 3.673,57 | 3.673,57 | 3.673,57 | 367K | 1 |
| 05/11/2019 | -0,99% | -36,01 | 3.595,00 | 3.595,00 | 3.595,00 | 3.595,00 | 360K | 1 |
| 04/11/2019 | 1,84% | 65,67 | 3.631,01 | 3.626,63 | 3.621,07 | 3.631,01 | 1M | 3 |
| 01/11/2019 | -0,17% | -6,24 | 3.565,34 | 3.565,34 | 3.565,34 | 3.565,34 | 357K | 1 |
| 31/10/2019 | 0,33% | 11,86 | 3.571,58 | 3.581,86 | 3.571,58 | 3.581,86 | 2M | 2 |
| 30/10/2019 | 0,60% | 21,19 | 3.559,72 | 3.559,72 | 3.559,72 | 3.559,72 | 356K | 1 |
| 29/10/2019 | 0,00% | -0,16 | 3.538,53 | 3.538,53 | 3.538,53 | 3.538,53 | 354K | 1 |
| 28/10/2019 | 0,49% | 17,11 | 3.538,69 | 3.538,69 | 3.538,69 | 3.538,69 | 354K | 1 |
| 25/10/2019 | -2,00% | -71,98 | 3.521,58 | 3.467,00 | 3.460,00 | 3.525,00 | 5M | 10 |
| 24/10/2019 | 0,94% | 33,56 | 3.593,56 | 3.593,56 | 3.593,56 | 3.593,56 | 359K | 1 |
| 23/10/2019 | -1,54% | -55,68 | 3.560,00 | 3.560,00 | 3.560,00 | 3.560,00 | 356K | 1 |
| 22/10/2019 | -2,32% | -85,97 | 3.615,68 | 3.615,68 | 3.615,68 | 3.615,68 | 723K | 1 |
| 21/10/2019 | 1,67% | 60,88 | 3.701,65 | 3.701,65 | 3.701,65 | 3.701,65 | 370K | 1 |
| 18/10/2019 | -1,99% | -74,04 | 3.640,77 | 3.640,77 | 3.640,77 | 3.640,77 | 364K | 1 |
| 17/10/2019 | 0,47% | 17,40 | 3.714,81 | 3.714,81 | 3.714,81 | 3.714,81 | 371K | 1 |
| 16/10/2019 | 0,66% | 24,23 | 3.697,41 | 3.697,41 | 3.697,41 | 3.697,41 | 739K | 1 |
| 15/10/2019 | 2,09% | 75,09 | 3.673,18 | 3.633,22 | 3.633,22 | 3.673,18 | 731K | 2 |
| 14/10/2019 | 0,93% | 33,09 | 3.598,09 | 3.598,09 | 3.598,09 | 3.598,09 | 1M | 1 |
| 11/10/2019 | 1,01% | 35,51 | 3.565,00 | 3.565,00 | 3.565,00 | 3.565,00 | 2M | 1 |
|
|
| 09/10/2019 | 0,36% | 12,49 | 3.529,49 | 3.529,49 | 3.529,49 | 3.529,49 | 2M | 1 |
| 08/10/2019 | -0,73% | -26,01 | 3.517,00 | 3.517,00 | 3.517,00 | 3.517,00 | 352K | 1 |
| 07/10/2019 | 0,44% | 15,53 | 3.543,01 | 3.543,01 | 3.543,01 | 3.543,01 | 354K | 1 |
| 04/10/2019 | -0,71% | -25,40 | 3.527,48 | 3.527,48 | 3.527,48 | 3.527,48 | 353K | 1 |
| 02/10/2019 | -1,74% | -62,76 | 3.552,88 | 3.552,88 | 3.552,88 | 3.552,88 | 355K | 1 |
| 01/10/2019 | 0,85% | 30,64 | 3.615,64 | 3.630,01 | 3.615,64 | 3.630,01 | 1M | 2 |
| 30/09/2019 | 0,16% | 5,76 | 3.585,00 | 3.585,00 | 3.585,00 | 3.585,00 | 358K | 1 |
| 27/09/2019 | -0,88% | -31,62 | 3.579,24 | 3.579,24 | 3.579,24 | 3.579,24 | 358K | 1 |
| 26/09/2019 | -1,99% | -73,45 | 3.610,86 | 3.628,09 | 3.610,86 | 3.628,09 | 724K | 2 |
| 25/09/2019 | 0,91% | 33,33 | 3.684,31 | 3.684,31 | 3.684,31 | 3.684,31 | 1M | 1 |
| 24/09/2019 | -1,64% | -61,06 | 3.650,98 | 3.691,73 | 3.650,98 | 3.691,73 | 734K | 2 |
| 18/09/2019 | 0,14% | 5,04 | 3.712,04 | 3.712,04 | 3.712,04 | 3.712,04 | 371K | 1 |
| 17/09/2019 | 0,10% | 3,64 | 3.707,00 | 3.707,00 | 3.707,00 | 3.707,00 | 4M | 1 |
| 16/09/2019 | -1,51% | -56,64 | 3.703,36 | 3.703,36 | 3.703,36 | 3.703,36 | 370K | 1 |
| 13/09/2019 | -0,05% | -1,82 | 3.760,00 | 3.760,00 | 3.760,00 | 3.760,00 | 1M | 2 |
| 12/09/2019 | 1,56% | 57,66 | 3.761,82 | 3.755,00 | 3.755,00 | 3.761,82 | 1M | 2 |
| 11/09/2019 | -1,06% | -39,51 | 3.704,16 | 3.704,16 | 3.704,16 | 3.704,16 | 370K | 1 |
| 09/09/2019 | -0,19% | -7,07 | 3.743,67 | 3.764,96 | 3.743,67 | 3.764,96 | 2M | 2 |
| 06/09/2019 | -0,30% | -11,25 | 3.750,74 | 3.750,74 | 3.750,74 | 3.750,74 | 750K | 1 |
| 05/09/2019 | 1,38% | 51,39 | 3.761,99 | 3.761,99 | 3.761,99 | 3.761,99 | 376K | 1 |
| 04/09/2019 | -0,57% | -21,09 | 3.710,60 | 3.710,60 | 3.710,60 | 3.710,60 | 371K | 1 |
| 03/09/2019 | 1,90% | 69,56 | 3.731,69 | 3.724,01 | 3.708,00 | 3.731,69 | 2M | 3 |
| 30/08/2019 | 0,11% | 4,10 | 3.662,13 | 3.694,00 | 3.646,77 | 3.694,00 | 9M | 5 |
| 27/08/2019 | -0,04% | -1,54 | 3.658,03 | 3.658,03 | 3.658,03 | 3.658,03 | 366K | 1 |
| 26/08/2019 | 1,51% | 54,54 | 3.659,57 | 3.662,81 | 3.659,57 | 3.662,81 | 732K | 2 |
| 23/08/2019 | -2,13% | -78,34 | 3.605,03 | 3.605,03 | 3.605,03 | 3.605,03 | 361K | 1 |
|
|
| 22/08/2019 | 0,86% | 31,37 | 3.683,37 | 3.683,37 | 3.683,37 | 3.683,37 | 3M | 1 |
| 21/08/2019 | 0,00% | 0,10 | 3.652,00 | 3.657,57 | 3.652,00 | 3.657,57 | 3M | 2 |
| 20/08/2019 | -1,29% | -47,78 | 3.651,90 | 3.690,00 | 3.643,64 | 3.690,00 | 5M | 7 |
| 19/08/2019 | 2,73% | 98,20 | 3.699,68 | 3.699,68 | 3.699,68 | 3.699,68 | 370K | 1 |
| 16/08/2019 | 1,79% | 63,48 | 3.601,48 | 3.588,40 | 3.588,40 | 3.601,48 | 719K | 2 |
| 15/08/2019 | -0,90% | -32,00 | 3.538,00 | 3.535,66 | 3.535,66 | 3.538,00 | 4M | 2 |
| 14/08/2019 | -1,19% | -42,85 | 3.570,00 | 3.549,40 | 3.549,40 | 3.570,00 | 2M | 2 |
| 13/08/2019 | 0,62% | 22,15 | 3.612,85 | 3.612,85 | 3.612,85 | 3.612,85 | 2M | 1 |
| 12/08/2019 | 0,80% | 28,38 | 3.590,70 | 3.590,70 | 3.590,70 | 3.590,70 | 359K | 1 |
| 07/08/2019 | 2,51% | 87,17 | 3.562,32 | 3.538,34 | 3.538,34 | 3.562,32 | 1M | 2 |
| 05/08/2019 | -2,87% | -102,85 | 3.475,15 | 3.500,00 | 3.475,15 | 3.500,00 | 1M | 4 |
| 01/08/2019 | -1,21% | -44,00 | 3.578,00 | 3.565,00 | 3.565,00 | 3.578,00 | 714K | 2 |
| 29/07/2019 | -0,76% | -27,74 | 3.622,00 | 3.585,95 | 3.585,95 | 3.622,00 | 2M | 3 |
| 26/07/2019 | -2,88% | -108,19 | 3.649,74 | 3.662,00 | 3.647,68 | 3.662,00 | 3M | 3 |
| 25/07/2019 | 0,16% | 6,01 | 3.757,93 | 3.757,93 | 3.757,93 | 3.757,93 | 752K | 1 |
| 24/07/2019 | 1,18% | 43,92 | 3.751,92 | 3.751,92 | 3.751,92 | 3.751,92 | 750K | 1 |
| 22/07/2019 | 0,62% | 23,00 | 3.708,00 | 3.708,00 | 3.708,00 | 3.708,00 | 371K | 1 |
| 18/07/2019 | -2,66% | -100,57 | 3.685,00 | 3.685,00 | 3.685,00 | 3.685,00 | 368K | 1 |
| 12/07/2019 | 0,24% | 8,93 | 3.785,57 | 3.785,57 | 3.785,57 | 3.785,57 | 379K | 1 |
| 11/07/2019 | -0,25% | -9,29 | 3.776,64 | 3.802,00 | 3.775,99 | 3.802,00 | 1M | 3 |
| 10/07/2019 | 2,10% | 77,94 | 3.785,93 | 3.800,00 | 3.785,93 | 3.800,00 | 2M | 3 |
| 08/07/2019 | 0,13% | 4,67 | 3.707,99 | 3.709,99 | 3.707,99 | 3.709,99 | 742K | 2 |
| 05/07/2019 | 0,09% | 3,26 | 3.703,32 | 3.703,32 | 3.703,32 | 3.703,32 | 741K | 1 |
| 02/07/2019 | 2,04% | 74,06 | 3.700,06 | 3.665,00 | 3.665,00 | 3.700,06 | 737K | 2 |
| 25/06/2019 | - | - | 3.626,00 | 3.626,00 | 3.626,00 | 3.626,00 | 363K | 1 |
Date,Open,High,Low,Close,Volume
28-Feb-20,4154.00,4194.40,4111.80,4147.70,3691303
27-Feb-20,4341.02,4341.02,4259.45,4259.68,3700327
26-Feb-20,4439.40,4439.40,4379.72,4395.30,2198403
21-Feb-20,4628.97,4628.97,4602.92,4618.00,3648358
20-Feb-20,4740.06,4740.06,4723.00,4723.00,2793330
19-Feb-20,4783.82,4783.82,4760.00,4761.92,3963305
18-Feb-20,4650.00,4715.43,4647.19,4705.00,5301621
14-Feb-20,4595.34,4595.34,4595.34,4595.34,919068
13-Feb-20,4695.71,4699.06,4695.71,4699.06,3289007
12-Feb-20,4706.18,4720.00,4706.18,4720.00,1414618
11-Feb-20,4626.00,4723.28,4626.00,4723.28,1407256
10-Feb-20,4604.00,4604.00,4604.00,4604.00,460400
07-Feb-20,4518.00,4518.00,4482.16,4482.16,900016
06-Feb-20,4387.86,4390.29,4387.86,4390.29,877815
05-Feb-20,4362.53,4362.53,4362.53,4362.53,436253
04-Feb-20,4301.96,4301.96,4301.96,4301.96,430196
03-Feb-20,4303.31,4303.31,4303.31,4303.31,430331
31-Jan-20,4356.23,4356.23,4328.98,4328.98,3470736
29-Jan-20,3915.35,3915.35,3915.35,3915.35,391535
27-Jan-20,3891.50,3891.50,3891.50,3891.50,389150
24-Jan-20,3965.23,3965.23,3880.96,3880.96,1573268
23-Jan-20,3923.70,3923.70,3923.70,3923.70,784740
22-Jan-20,3983.76,3983.76,3963.90,3969.00,1590042
21-Jan-20,3931.36,3950.00,3929.10,3950.00,2365275
17-Jan-20,3886.97,3886.97,3865.00,3865.00,775197
15-Jan-20,3898.16,3901.28,3898.16,3901.28,779944
14-Jan-20,3866.69,3866.69,3866.52,3866.52,1933328
13-Jan-20,3942.78,3942.78,3928.92,3928.92,1573877
10-Jan-20,3859.20,3869.86,3856.07,3856.07,1544433
09-Jan-20,3897.15,3910.00,3891.58,3891.58,3508448
08-Jan-20,3877.69,3877.69,3850.55,3850.55,2711669
07-Jan-20,3880.80,3880.80,3867.46,3867.46,774826
06-Jan-20,3854.69,3854.69,3854.69,3854.69,385469
03-Jan-20,3763.18,3808.02,3763.18,3792.00,2641592
02-Jan-20,3796.00,3803.38,3796.00,3803.38,1139538
30-Dec-19,3797.45,3797.45,3715.22,3715.22,2614439
27-Dec-19,3869.25,3869.25,3808.14,3808.14,1150821
26-Dec-19,3683.54,3775.73,3683.54,3775.73,1123500
23-Dec-19,3663.82,3697.07,3663.82,3693.56,3305499
20-Dec-19,3685.00,3685.00,3685.00,3685.00,368500
19-Dec-19,3641.62,3643.23,3641.62,3643.23,728485
18-Dec-19,3651.91,3672.01,3651.91,3672.01,732392
17-Dec-19,3640.52,3640.52,3619.77,3619.77,2535914
16-Dec-19,3610.38,3610.38,3589.60,3594.96,1797414
13-Dec-19,3615.40,3631.44,3615.40,3631.44,1814116
12-Dec-19,3585.51,3585.51,3585.51,3585.51,717102
11-Dec-19,3597.70,3606.97,3580.26,3580.26,1436519
10-Dec-19,3629.45,3629.45,3629.45,3629.45,362945
09-Dec-19,3655.33,3655.33,3623.47,3623.47,727880
05-Dec-19,3730.58,3730.58,3665.37,3665.37,739595
04-Dec-19,3716.77,3716.77,3716.77,3716.77,371677
03-Dec-19,3701.97,3709.93,3701.97,3709.93,741190
02-Dec-19,3748.16,3774.00,3748.16,3774.00,2256681
29-Nov-19,3833.36,3833.36,3833.36,3833.36,766672
26-Nov-19,3811.00,3811.00,3811.00,3811.00,381100
25-Nov-19,3715.90,3722.92,3715.90,3722.92,1487062
22-Nov-19,3649.54,3659.19,3649.54,3659.19,1095827
21-Nov-19,3654.00,3654.00,3643.61,3643.61,1094431
19-Nov-19,3699.48,3699.48,3699.48,3699.48,369948
18-Nov-19,3654.31,3654.31,3654.31,3654.31,1461724
14-Nov-19,3679.00,3686.00,3679.00,3686.00,736500
13-Nov-19,3664.00,3664.00,3664.00,3664.00,366400
08-Nov-19,3696.00,3709.01,3696.00,3709.01,4436501
07-Nov-19,3697.00,3697.00,3697.00,3697.00,739400
06-Nov-19,3673.57,3673.57,3673.57,3673.57,367357
05-Nov-19,3595.00,3595.00,3595.00,3595.00,359500
04-Nov-19,3626.63,3631.01,3621.07,3631.01,1449978
01-Nov-19,3565.34,3565.34,3565.34,3565.34,356534
31-Oct-19,3581.86,3581.86,3571.58,3571.58,1788874
30-Oct-19,3559.72,3559.72,3559.72,3559.72,355972
29-Oct-19,3538.53,3538.53,3538.53,3538.53,353853
28-Oct-19,3538.69,3538.69,3538.69,3538.69,353869
25-Oct-19,3467.00,3525.00,3460.00,3521.58,4533437
24-Oct-19,3593.56,3593.56,3593.56,3593.56,359356
23-Oct-19,3560.00,3560.00,3560.00,3560.00,356000
22-Oct-19,3615.68,3615.68,3615.68,3615.68,723136
21-Oct-19,3701.65,3701.65,3701.65,3701.65,370165
18-Oct-19,3640.77,3640.77,3640.77,3640.77,364077
17-Oct-19,3714.81,3714.81,3714.81,3714.81,371481
16-Oct-19,3697.41,3697.41,3697.41,3697.41,739482
15-Oct-19,3633.22,3673.18,3633.22,3673.18,730640
14-Oct-19,3598.09,3598.09,3598.09,3598.09,1079427
11-Oct-19,3565.00,3565.00,3565.00,3565.00,2139000
09-Oct-19,3529.49,3529.49,3529.49,3529.49,2117694
08-Oct-19,3517.00,3517.00,3517.00,3517.00,351700
07-Oct-19,3543.01,3543.01,3543.01,3543.01,354301
04-Oct-19,3527.48,3527.48,3527.48,3527.48,352748
02-Oct-19,3552.88,3552.88,3552.88,3552.88,355288
01-Oct-19,3630.01,3630.01,3615.64,3615.64,1450567
30-Sep-19,3585.00,3585.00,3585.00,3585.00,358500
27-Sep-19,3579.24,3579.24,3579.24,3579.24,357924
26-Sep-19,3628.09,3628.09,3610.86,3610.86,723895
25-Sep-19,3684.31,3684.31,3684.31,3684.31,1105293
24-Sep-19,3691.73,3691.73,3650.98,3650.98,734271
18-Sep-19,3712.04,3712.04,3712.04,3712.04,371204
17-Sep-19,3707.00,3707.00,3707.00,3707.00,3707000
16-Sep-19,3703.36,3703.36,3703.36,3703.36,370336
13-Sep-19,3760.00,3760.00,3760.00,3760.00,1128000
12-Sep-19,3755.00,3761.82,3755.00,3761.82,1127864
11-Sep-19,3704.16,3704.16,3704.16,3704.16,370416
09-Sep-19,3764.96,3764.96,3743.67,3743.67,1503855
06-Sep-19,3750.74,3750.74,3750.74,3750.74,750148
05-Sep-19,3761.99,3761.99,3761.99,3761.99,376199
04-Sep-19,3710.60,3710.60,3710.60,3710.60,371060
03-Sep-19,3724.01,3731.69,3708.00,3731.69,1860339
30-Aug-19,3694.00,3694.00,3646.77,3662.13,8817767
27-Aug-19,3658.03,3658.03,3658.03,3658.03,365803
26-Aug-19,3662.81,3662.81,3659.57,3659.57,732238
23-Aug-19,3605.03,3605.03,3605.03,3605.03,360503
22-Aug-19,3683.37,3683.37,3683.37,3683.37,2946696
21-Aug-19,3657.57,3657.57,3652.00,3652.00,2925499
20-Aug-19,3690.00,3690.00,3643.64,3651.90,4756554
19-Aug-19,3699.68,3699.68,3699.68,3699.68,369968
16-Aug-19,3588.40,3601.48,3588.40,3601.48,718988
15-Aug-19,3535.66,3538.00,3535.66,3538.00,4243026
14-Aug-19,3549.40,3570.00,3549.40,3570.00,2131700
13-Aug-19,3612.85,3612.85,3612.85,3612.85,1806425
12-Aug-19,3590.70,3590.70,3590.70,3590.70,359070
07-Aug-19,3538.34,3562.32,3538.34,3562.32,1063900
05-Aug-19,3500.00,3500.00,3475.15,3475.15,1397515
01-Aug-19,3565.00,3578.00,3565.00,3578.00,714300
29-Jul-19,3585.95,3622.00,3585.95,3622.00,2158779
26-Jul-19,3662.00,3662.00,3647.68,3649.74,3284756
25-Jul-19,3757.93,3757.93,3757.93,3757.93,751586
24-Jul-19,3751.92,3751.92,3751.92,3751.92,750384
22-Jul-19,3708.00,3708.00,3708.00,3708.00,370800
18-Jul-19,3685.00,3685.00,3685.00,3685.00,368500
12-Jul-19,3785.57,3785.57,3785.57,3785.57,378557
11-Jul-19,3802.00,3802.00,3775.99,3776.64,1135463
10-Jul-19,3800.00,3800.00,3785.93,3785.93,1517193
08-Jul-19,3709.99,3709.99,3707.99,3707.99,741798
05-Jul-19,3703.32,3703.32,3703.32,3703.32,740664
02-Jul-19,3665.00,3700.06,3665.00,3700.06,736506
25-Jun-19,3626.00,3626.00,3626.00,3626.00,362600
*exoneração de responsabilidade