Cotação atual, histórico e gráfico do papel: APER3
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 |
| 03/06/2020 | 2,41% | 0,47 | 19,99 | 19,53 | 19,20 | 19,99 | 426K | 111 |
| 02/06/2020 | 2,20% | 0,42 | 19,52 | 19,25 | 18,91 | 19,65 | 358K | 101 |
| 01/06/2020 | 0,05% | 0,01 | 19,10 | 19,31 | 18,52 | 19,88 | 409K | 112 |
| 29/05/2020 | 0,47% | 0,09 | 19,09 | 19,00 | 18,66 | 19,26 | 356K | 40 |
| 28/05/2020 | 2,15% | 0,40 | 19,00 | 18,60 | 18,50 | 19,15 | 392K | 84 |
| 27/05/2020 | -0,59% | -0,11 | 18,60 | 18,78 | 18,59 | 19,15 | 274K | 72 |
|
|
| 26/05/2020 | -3,06% | -0,59 | 18,71 | 19,41 | 18,71 | 19,99 | 239K | 58 |
| 25/05/2020 | -0,36% | -0,07 | 19,30 | 19,37 | 18,84 | 19,86 | 276K | 78 |
| 22/05/2020 | -0,10% | -0,02 | 19,37 | 19,38 | 18,27 | 19,38 | 691K | 109 |
| 21/05/2020 | 9,18% | 1,63 | 19,39 | 18,09 | 17,80 | 19,39 | 1M | 249 |
| 20/05/2020 | -1,17% | -0,21 | 17,76 | 18,50 | 17,74 | 18,80 | 2M | 179 |
| 19/05/2020 | -0,11% | -0,02 | 17,97 | 17,91 | 17,51 | 19,01 | 2M | 338 |
| 18/05/2020 | 0,50% | 0,09 | 17,99 | 18,80 | 17,60 | 18,80 | 381K | 102 |
| 15/05/2020 | -3,24% | -0,60 | 17,90 | 18,11 | 17,60 | 18,75 | 686K | 156 |
| 14/05/2020 | -2,37% | -0,45 | 18,50 | 18,96 | 17,53 | 19,10 | 631K | 157 |
| 13/05/2020 | -1,25% | -0,24 | 18,95 | 19,19 | 18,00 | 20,40 | 512K | 109 |
| 12/05/2020 | 0,47% | 0,09 | 19,19 | 19,26 | 18,09 | 19,26 | 526K | 107 |
| 11/05/2020 | 4,95% | 0,90 | 19,10 | 18,25 | 18,00 | 19,12 | 419K | 107 |
| 08/05/2020 | -5,31% | -1,02 | 18,20 | 19,22 | 18,10 | 19,22 | 652K | 168 |
| 07/05/2020 | -0,41% | -0,08 | 19,22 | 18,97 | 17,90 | 20,11 | 710K | 182 |
| 06/05/2020 | 5,52% | 1,01 | 19,30 | 18,00 | 17,86 | 19,84 | 939K | 202 |
| 05/05/2020 | 1,67% | 0,30 | 18,29 | 17,99 | 17,50 | 19,35 | 705K | 144 |
| 04/05/2020 | -0,06% | -0,01 | 17,99 | 17,95 | 17,20 | 18,50 | 535K | 165 |
| 30/04/2020 | -10,89% | -2,20 | 18,00 | 20,50 | 18,00 | 21,00 | 2M | 349 |
| 29/04/2020 | 2,28% | 0,45 | 20,20 | 20,10 | 19,68 | 20,99 | 531K | 123 |
| 28/04/2020 | -0,05% | -0,01 | 19,75 | 20,99 | 19,72 | 20,99 | 746K | 205 |
| 27/04/2020 | -6,79% | -1,44 | 19,76 | 21,89 | 19,76 | 21,89 | 2M | 245 |
| 24/04/2020 | -7,50% | -1,72 | 21,20 | 22,45 | 20,00 | 22,45 | 762K | 169 |
| 23/04/2020 | -0,26% | -0,06 | 22,92 | 23,20 | 21,75 | 23,39 | 621K | 118 |
| 22/04/2020 | -1,92% | -0,45 | 22,98 | 23,44 | 22,05 | 23,80 | 844K | 174 |
| 20/04/2020 | -0,64% | -0,15 | 23,43 | 22,54 | 22,54 | 24,70 | 2M | 302 |
| 17/04/2020 | 6,99% | 1,54 | 23,58 | 22,14 | 21,80 | 24,07 | 1M | 314 |
| 16/04/2020 | 0,18% | 0,04 | 22,04 | 23,33 | 21,22 | 23,33 | 398K | 71 |
| 15/04/2020 | 0,78% | 0,17 | 22,00 | 21,82 | 20,68 | 23,08 | 1M | 225 |
| 14/04/2020 | 9,15% | 1,83 | 21,83 | 20,07 | 20,07 | 22,11 | 522K | 114 |
| 13/04/2020 | 4,17% | 0,80 | 20,00 | 19,20 | 18,89 | 20,41 | 618K | 159 |
| 09/04/2020 | 5,79% | 1,05 | 19,20 | 18,36 | 18,35 | 19,45 | 352K | 125 |
| 08/04/2020 | 14,87% | 2,35 | 18,15 | 17,20 | 16,00 | 18,94 | 908K | 278 |
| 07/04/2020 | -0,44% | -0,07 | 15,80 | 16,00 | 15,80 | 18,30 | 568K | 211 |
| 06/04/2020 | 2,78% | 0,43 | 15,87 | 15,15 | 14,80 | 16,57 | 708K | 192 |
| 03/04/2020 | 1,25% | 0,19 | 15,44 | 14,88 | 14,25 | 15,45 | 573K | 171 |
| 02/04/2020 | -1,49% | -0,23 | 15,25 | 15,48 | 14,91 | 16,63 | 767K | 241 |
| 01/04/2020 | 3,27% | 0,49 | 15,48 | 14,50 | 14,47 | 15,54 | 369K | 100 |
| 31/03/2020 | -6,89% | -1,11 | 14,99 | 16,19 | 14,51 | 17,35 | 744K | 237 |
| 30/03/2020 | 0,63% | 0,10 | 16,10 | 16,22 | 15,61 | 18,70 | 327K | 76 |
| 27/03/2020 | 5,82% | 0,88 | 16,00 | 14,99 | 13,82 | 16,00 | 642K | 210 |
| 26/03/2020 | 6,48% | 0,92 | 15,12 | 14,31 | 13,75 | 15,98 | 1M | 415 |
| 25/03/2020 | 1,50% | 0,21 | 14,20 | 14,01 | 13,36 | 16,00 | 921K | 306 |
| 24/03/2020 | 7,70% | 1,00 | 13,99 | 13,00 | 13,00 | 14,14 | 1M | 325 |
| 23/03/2020 | -1,22% | -0,16 | 12,99 | 13,14 | 11,01 | 13,14 | 519K | 239 |
| 20/03/2020 | 1,15% | 0,15 | 13,15 | 13,00 | 12,06 | 15,00 | 442K | 95 |
| 19/03/2020 | 1,72% | 0,22 | 13,00 | 12,50 | 11,28 | 13,70 | 355K | 98 |
| 18/03/2020 | -13,12% | -1,93 | 12,78 | 14,37 | 12,25 | 14,37 | 682K | 127 |
| 17/03/2020 | -1,93% | -0,29 | 14,71 | 15,05 | 14,20 | 15,40 | 305K | 99 |
| 16/03/2020 | -16,76% | -3,02 | 15,00 | 13,02 | 13,02 | 17,00 | 403K | 119 |
| 13/03/2020 | 5,38% | 0,92 | 18,02 | 18,02 | 16,50 | 20,00 | 660K | 176 |
| 12/03/2020 | -18,96% | -4,00 | 17,10 | 19,00 | 16,10 | 19,00 | 260K | 70 |
| 11/03/2020 | -5,38% | -1,20 | 21,10 | 21,50 | 20,06 | 21,85 | 457K | 105 |
| 10/03/2020 | 3,72% | 0,80 | 22,30 | 21,42 | 21,20 | 24,50 | 651K | 142 |
| 09/03/2020 | -10,42% | -2,50 | 21,50 | 20,70 | 19,50 | 22,24 | 906K | 134 |
| 06/03/2020 | -6,40% | -1,64 | 24,00 | 24,49 | 23,71 | 25,55 | 1M | 147 |
| 05/03/2020 | -5,04% | -1,36 | 25,64 | 27,00 | 25,64 | 27,25 | 463K | 83 |
| 04/03/2020 | 4,33% | 1,12 | 27,00 | 25,60 | 25,51 | 27,48 | 1M | 225 |
| 03/03/2020 | -3,58% | -0,96 | 25,88 | 26,37 | 25,88 | 27,35 | 1M | 191 |
| 02/03/2020 | 2,60% | 0,68 | 26,84 | 26,24 | 26,24 | 27,39 | 459K | 92 |
| 28/02/2020 | -1,28% | -0,34 | 26,16 | 26,00 | 24,85 | 26,50 | 29M | 318 |
| 27/02/2020 | -0,30% | -0,08 | 26,50 | 26,98 | 25,42 | 26,98 | 1M | 187 |
| 26/02/2020 | -9,93% | -2,93 | 26,58 | 27,00 | 26,21 | 27,68 | 902K | 195 |
| 21/02/2020 | 2,82% | 0,81 | 29,51 | 28,70 | 27,95 | 29,52 | 1M | 132 |
| 20/02/2020 | -0,69% | -0,20 | 28,70 | 28,90 | 28,51 | 29,27 | 311K | 68 |
| 19/02/2020 | 0,03% | 0,01 | 28,90 | 29,19 | 28,50 | 29,60 | 638K | 111 |
| 18/02/2020 | -1,30% | -0,38 | 28,89 | 29,11 | 28,60 | 29,18 | 314K | 67 |
| 17/02/2020 | 3,10% | 0,88 | 29,27 | 28,39 | 28,24 | 29,27 | 301K | 68 |
| 14/02/2020 | 1,39% | 0,39 | 28,39 | 28,00 | 27,56 | 28,39 | 424K | 82 |
| 13/02/2020 | 0,65% | 0,18 | 28,00 | 27,82 | 27,15 | 28,25 | 303K | 77 |
| 12/02/2020 | 2,69% | 0,73 | 27,82 | 27,39 | 27,24 | 27,89 | 306K | 63 |
| 11/02/2020 | -0,04% | -0,01 | 27,09 | 27,20 | 26,91 | 27,88 | 1M | 301 |
| 10/02/2020 | -4,34% | -1,23 | 27,10 | 28,38 | 26,53 | 28,54 | 646K | 144 |
| 07/02/2020 | -1,80% | -0,52 | 28,33 | 28,22 | 28,22 | 29,15 | 659K | 68 |
| 06/02/2020 | -2,20% | -0,65 | 28,85 | 30,14 | 28,57 | 30,14 | 709K | 133 |
| 05/02/2020 | 0,65% | 0,19 | 29,50 | 29,64 | 29,10 | 29,69 | 642K | 110 |
| 04/02/2020 | -2,10% | -0,63 | 29,31 | 30,29 | 29,31 | 30,29 | 1M | 212 |
| 03/02/2020 | 5,05% | 1,44 | 29,94 | 28,51 | 28,03 | 29,99 | 6M | 190 |
| 31/01/2020 | 1,42% | 0,40 | 28,50 | 28,40 | 27,64 | 28,50 | 1M | 182 |
| 30/01/2020 | -4,68% | -1,38 | 28,10 | 29,09 | 27,95 | 29,40 | 1M | 252 |
| 29/01/2020 | 0,82% | 0,24 | 29,48 | 28,81 | 28,81 | 29,78 | 431K | 61 |
| 28/01/2020 | 0,41% | 0,12 | 29,24 | 29,51 | 28,55 | 29,51 | 2M | 278 |
| 27/01/2020 | -3,42% | -1,03 | 29,12 | 29,99 | 29,12 | 29,99 | 1M | 107 |
| 24/01/2020 | 1,17% | 0,35 | 30,15 | 29,81 | 29,53 | 30,22 | 636K | 104 |
| 23/01/2020 | 1,19% | 0,35 | 29,80 | 29,56 | 28,99 | 30,17 | 1M | 175 |
| 22/01/2020 | -4,23% | -1,30 | 29,45 | 30,70 | 29,10 | 31,00 | 2M | 308 |
| 21/01/2020 | -0,13% | -0,04 | 30,75 | 30,99 | 30,22 | 30,99 | 1M | 156 |
| 20/01/2020 | 0,95% | 0,29 | 30,79 | 30,51 | 30,35 | 31,09 | 2M | 178 |
| 17/01/2020 | 1,50% | 0,45 | 30,50 | 30,15 | 30,15 | 30,90 | 1M | 180 |
| 16/01/2020 | -0,33% | -0,10 | 30,05 | 30,16 | 29,77 | 31,25 | 2M | 298 |
| 15/01/2020 | -2,01% | -0,62 | 30,15 | 30,79 | 29,72 | 30,79 | 2M | 271 |
| 14/01/2020 | 1,45% | 0,44 | 30,77 | 30,46 | 29,66 | 30,99 | 1M | 265 |
| 13/01/2020 | 0,03% | 0,01 | 30,33 | 30,43 | 30,10 | 30,84 | 1M | 216 |
| 10/01/2020 | -0,59% | -0,18 | 30,32 | 30,51 | 30,20 | 31,57 | 2M | 219 |
| 09/01/2020 | -1,26% | -0,39 | 30,50 | 30,90 | 29,91 | 30,90 | 2M | 184 |
| 08/01/2020 | -1,75% | -0,55 | 30,89 | 31,44 | 30,04 | 31,63 | 1M | 192 |
| 07/01/2020 | 3,63% | 1,10 | 31,44 | 30,48 | 30,48 | 31,47 | 2M | 185 |
| 06/01/2020 | -2,10% | -0,65 | 30,34 | 30,96 | 30,34 | 31,85 | 3M | 390 |
| 03/01/2020 | 0,94% | 0,29 | 30,99 | 30,80 | 30,05 | 31,79 | 4M | 597 |
| 02/01/2020 | 5,86% | 1,70 | 30,70 | 29,05 | 29,05 | 30,80 | 4M | 482 |
| 30/12/2019 | 0,14% | 0,04 | 29,00 | 28,96 | 28,58 | 29,00 | 635K | 85 |
| 27/12/2019 | 2,08% | 0,59 | 28,96 | 28,35 | 28,30 | 28,98 | 945K | 97 |
| 26/12/2019 | 1,25% | 0,35 | 28,37 | 28,20 | 28,16 | 29,00 | 1M | 179 |
| 23/12/2019 | -3,35% | -0,97 | 28,02 | 28,93 | 27,80 | 29,00 | 2M | 112 |
| 20/12/2019 | -0,51% | -0,15 | 28,99 | 29,15 | 28,32 | 29,15 | 769K | 113 |
| 19/12/2019 | 0,48% | 0,14 | 29,14 | 29,05 | 28,95 | 29,20 | 669K | 73 |
| 18/12/2019 | 1,40% | 0,40 | 29,00 | 28,77 | 28,30 | 29,00 | 828K | 87 |
| 17/12/2019 | 0,35% | 0,10 | 28,60 | 29,10 | 28,42 | 29,62 | 977K | 121 |
| 16/12/2019 | -4,36% | -1,30 | 28,50 | 29,84 | 28,50 | 29,95 | 1M | 196 |
| 13/12/2019 | -0,67% | -0,20 | 29,80 | 30,10 | 29,60 | 30,10 | 945K | 114 |
| 12/12/2019 | 1,39% | 0,41 | 30,00 | 29,77 | 29,57 | 30,00 | 2M | 234 |
| 11/12/2019 | 0,92% | 0,27 | 29,59 | 29,33 | 29,20 | 29,60 | 1M | 176 |
| 10/12/2019 | 0,62% | 0,18 | 29,32 | 29,14 | 29,00 | 29,37 | 733K | 107 |
| 09/12/2019 | 1,89% | 0,54 | 29,14 | 28,73 | 28,00 | 29,60 | 2M | 314 |
| 06/12/2019 | -0,69% | -0,20 | 28,60 | 28,92 | 28,27 | 29,60 | 4M | 550 |
| 05/12/2019 | 10,77% | 2,80 | 28,80 | 27,90 | 27,90 | 28,97 | 6M | 805 |
| 04/12/2019 | 2,77% | 0,70 | 26,00 | 25,30 | 25,30 | 26,00 | 796K | 108 |
| 03/12/2019 | 0,20% | 0,05 | 25,30 | 25,27 | 24,98 | 25,75 | 359K | 50 |
| 02/12/2019 | 0,52% | 0,13 | 25,25 | 25,17 | 24,60 | 25,89 | 320K | 58 |
| 29/11/2019 | 0,48% | 0,12 | 25,12 | 25,14 | 24,99 | 25,53 | 412K | 48 |
| 28/11/2019 | 2,88% | 0,70 | 25,00 | 24,64 | 24,33 | 25,35 | 480K | 43 |
| 27/11/2019 | -0,86% | -0,21 | 24,30 | 24,31 | 23,97 | 24,85 | 1M | 248 |
| 26/11/2019 | -1,96% | -0,49 | 24,51 | 24,96 | 24,51 | 25,38 | 3M | 134 |
| 25/11/2019 | 3,48% | 0,84 | 25,00 | 24,10 | 23,87 | 25,21 | 1M | 277 |
| 22/11/2019 | -0,17% | -0,04 | 24,16 | 24,50 | 24,00 | 24,90 | 2M | 159 |
| 21/11/2019 | 2,93% | 0,69 | 24,20 | 23,58 | 23,52 | 24,46 | 893K | 181 |
| 19/11/2019 | -1,14% | -0,27 | 23,51 | 23,78 | 23,50 | 24,12 | 485K | 115 |
| 18/11/2019 | 1,19% | 0,28 | 23,78 | 23,10 | 23,10 | 24,00 | 305K | 69 |
| 14/11/2019 | - | - | 23,50 | 24,09 | 23,50 | 24,92 | 347K | 74 |
Date,Open,High,Low,Close,Volume
03-Jun-20,19.53,19.99,19.20,19.99,426400
02-Jun-20,19.25,19.65,18.91,19.52,358383
01-Jun-20,19.31,19.88,18.52,19.10,408819
29-May-20,19.00,19.26,18.66,19.09,356291
28-May-20,18.60,19.15,18.50,19.00,392432
27-May-20,18.78,19.15,18.59,18.60,273689
26-May-20,19.41,19.99,18.71,18.71,238687
25-May-20,19.37,19.86,18.84,19.30,276089
22-May-20,19.38,19.38,18.27,19.37,691309
21-May-20,18.09,19.39,17.80,19.39,1254563
20-May-20,18.50,18.80,17.74,17.76,2364272
19-May-20,17.91,19.01,17.51,17.97,1660089
18-May-20,18.80,18.80,17.60,17.99,381474
15-May-20,18.11,18.75,17.60,17.90,685956
14-May-20,18.96,19.10,17.53,18.50,631348
13-May-20,19.19,20.40,18.00,18.95,511724
12-May-20,19.26,19.26,18.09,19.19,526388
11-May-20,18.25,19.12,18.00,19.10,418762
08-May-20,19.22,19.22,18.10,18.20,652134
07-May-20,18.97,20.11,17.90,19.22,710437
06-May-20,18.00,19.84,17.86,19.30,938705
05-May-20,17.99,19.35,17.50,18.29,704993
04-May-20,17.95,18.50,17.20,17.99,535306
30-Apr-20,20.50,21.00,18.00,18.00,1601955
29-Apr-20,20.10,20.99,19.68,20.20,531426
28-Apr-20,20.99,20.99,19.72,19.75,745791
27-Apr-20,21.89,21.89,19.76,19.76,1658174
24-Apr-20,22.45,22.45,20.00,21.20,762282
23-Apr-20,23.20,23.39,21.75,22.92,621366
22-Apr-20,23.44,23.80,22.05,22.98,844096
20-Apr-20,22.54,24.70,22.54,23.43,2379065
17-Apr-20,22.14,24.07,21.80,23.58,1484067
16-Apr-20,23.33,23.33,21.22,22.04,397764
15-Apr-20,21.82,23.08,20.68,22.00,1116244
14-Apr-20,20.07,22.11,20.07,21.83,521936
13-Apr-20,19.20,20.41,18.89,20.00,618129
09-Apr-20,18.36,19.45,18.35,19.20,351659
08-Apr-20,17.20,18.94,16.00,18.15,908243
07-Apr-20,16.00,18.30,15.80,15.80,567910
06-Apr-20,15.15,16.57,14.80,15.87,708463
03-Apr-20,14.88,15.45,14.25,15.44,572826
02-Apr-20,15.48,16.63,14.91,15.25,767104
01-Apr-20,14.50,15.54,14.47,15.48,368655
31-Mar-20,16.19,17.35,14.51,14.99,743714
30-Mar-20,16.22,18.70,15.61,16.10,326824
27-Mar-20,14.99,16.00,13.82,16.00,641671
26-Mar-20,14.31,15.98,13.75,15.12,1309017
25-Mar-20,14.01,16.00,13.36,14.20,921190
24-Mar-20,13.00,14.14,13.00,13.99,1116613
23-Mar-20,13.14,13.14,11.01,12.99,518529
20-Mar-20,13.00,15.00,12.06,13.15,442296
19-Mar-20,12.50,13.70,11.28,13.00,355185
18-Mar-20,14.37,14.37,12.25,12.78,682182
17-Mar-20,15.05,15.40,14.20,14.71,304562
16-Mar-20,13.02,17.00,13.02,15.00,402782
13-Mar-20,18.02,20.00,16.50,18.02,660487
12-Mar-20,19.00,19.00,16.10,17.10,259805
11-Mar-20,21.50,21.85,20.06,21.10,457383
10-Mar-20,21.42,24.50,21.20,22.30,650701
09-Mar-20,20.70,22.24,19.50,21.50,906020
06-Mar-20,24.49,25.55,23.71,24.00,1113219
05-Mar-20,27.00,27.25,25.64,25.64,462579
04-Mar-20,25.60,27.48,25.51,27.00,1017822
03-Mar-20,26.37,27.35,25.88,25.88,1229905
02-Mar-20,26.24,27.39,26.24,26.84,458955
28-Feb-20,26.00,26.50,24.85,26.16,28913724
27-Feb-20,26.98,26.98,25.42,26.50,1265380
26-Feb-20,27.00,27.68,26.21,26.58,902300
21-Feb-20,28.70,29.52,27.95,29.51,1037319
20-Feb-20,28.90,29.27,28.51,28.70,311093
19-Feb-20,29.19,29.60,28.50,28.90,638177
18-Feb-20,29.11,29.18,28.60,28.89,313828
17-Feb-20,28.39,29.27,28.24,29.27,301289
14-Feb-20,28.00,28.39,27.56,28.39,423976
13-Feb-20,27.82,28.25,27.15,28.00,302695
12-Feb-20,27.39,27.89,27.24,27.82,306343
11-Feb-20,27.20,27.88,26.91,27.09,1313418
10-Feb-20,28.38,28.54,26.53,27.10,645881
07-Feb-20,28.22,29.15,28.22,28.33,659492
06-Feb-20,30.14,30.14,28.57,28.85,708603
05-Feb-20,29.64,29.69,29.10,29.50,642320
04-Feb-20,30.29,30.29,29.31,29.31,1231362
03-Feb-20,28.51,29.99,28.03,29.94,6256402
31-Jan-20,28.40,28.50,27.64,28.50,1130476
30-Jan-20,29.09,29.40,27.95,28.10,1258036
29-Jan-20,28.81,29.78,28.81,29.48,431426
28-Jan-20,29.51,29.51,28.55,29.24,1526725
27-Jan-20,29.99,29.99,29.12,29.12,1008196
24-Jan-20,29.81,30.22,29.53,30.15,635635
23-Jan-20,29.56,30.17,28.99,29.80,1218799
22-Jan-20,30.70,31.00,29.10,29.45,1605891
21-Jan-20,30.99,30.99,30.22,30.75,1182667
20-Jan-20,30.51,31.09,30.35,30.79,1575616
17-Jan-20,30.15,30.90,30.15,30.50,1029659
16-Jan-20,30.16,31.25,29.77,30.05,2083702
15-Jan-20,30.79,30.79,29.72,30.15,2151225
14-Jan-20,30.46,30.99,29.66,30.77,1454572
13-Jan-20,30.43,30.84,30.10,30.33,1266967
10-Jan-20,30.51,31.57,30.20,30.32,1562083
09-Jan-20,30.90,30.90,29.91,30.50,2381077
08-Jan-20,31.44,31.63,30.04,30.89,1279037
07-Jan-20,30.48,31.47,30.48,31.44,1576301
06-Jan-20,30.96,31.85,30.34,30.34,2561480
03-Jan-20,30.80,31.79,30.05,30.99,4137007
02-Jan-20,29.05,30.80,29.05,30.70,4374442
30-Dec-19,28.96,29.00,28.58,29.00,634592
27-Dec-19,28.35,28.98,28.30,28.96,945204
26-Dec-19,28.20,29.00,28.16,28.37,1034403
23-Dec-19,28.93,29.00,27.80,28.02,2415813
20-Dec-19,29.15,29.15,28.32,28.99,768768
19-Dec-19,29.05,29.20,28.95,29.14,668964
18-Dec-19,28.77,29.00,28.30,29.00,827956
17-Dec-19,29.10,29.62,28.42,28.60,976892
16-Dec-19,29.84,29.95,28.50,28.50,1394609
13-Dec-19,30.10,30.10,29.60,29.80,945331
12-Dec-19,29.77,30.00,29.57,30.00,1621932
11-Dec-19,29.33,29.60,29.20,29.59,1063403
10-Dec-19,29.14,29.37,29.00,29.32,732951
09-Dec-19,28.73,29.60,28.00,29.14,2000046
06-Dec-19,28.92,29.60,28.27,28.60,3775108
05-Dec-19,27.90,28.97,27.90,28.80,6358533
04-Dec-19,25.30,26.00,25.30,26.00,795584
03-Dec-19,25.27,25.75,24.98,25.30,358536
02-Dec-19,25.17,25.89,24.60,25.25,319776
29-Nov-19,25.14,25.53,24.99,25.12,411934
28-Nov-19,24.64,25.35,24.33,25.00,480283
27-Nov-19,24.31,24.85,23.97,24.30,1202705
26-Nov-19,24.96,25.38,24.51,24.51,3004436
25-Nov-19,24.10,25.21,23.87,25.00,1190370
22-Nov-19,24.50,24.90,24.00,24.16,1679002
21-Nov-19,23.58,24.46,23.52,24.20,892746
19-Nov-19,23.78,24.12,23.50,23.51,484781
18-Nov-19,23.10,24.00,23.10,23.78,304773
14-Nov-19,24.09,24.92,23.50,23.50,347009
*exoneração de responsabilidade