Cotação atual, histórico e gráfico do papel: ATVI34
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 |
| 17/09/2021 | 1,67% | 6,99 | 424,97 | 417,06 | 415,48 | 424,97 | 799K | 44 |
| 16/09/2021 | 1,72% | 7,05 | 417,98 | 411,64 | 410,00 | 418,92 | 1M | 62 |
| 15/09/2021 | 0,13% | 0,54 | 410,93 | 408,40 | 406,67 | 412,35 | 443K | 56 |
| 14/09/2021 | 0,01% | 0,05 | 410,39 | 411,30 | 408,44 | 412,87 | 3M | 39 |
| 13/09/2021 | -4,12% | -17,65 | 410,34 | 427,99 | 409,90 | 427,99 | 233K | 97 |
| 10/09/2021 | 4,65% | 19,01 | 427,99 | 408,46 | 403,72 | 427,99 | 480K | 288 |
| 09/09/2021 | -2,86% | -12,02 | 408,98 | 422,06 | 407,17 | 422,06 | 428K | 152 |
| 08/09/2021 | 0,24% | 1,00 | 421,00 | 418,00 | 407,54 | 425,71 | 632K | 77 |
| 06/09/2021 | -2,33% | -10,00 | 420,00 | 424,81 | 417,36 | 424,99 | 145K | 111 |
| 03/09/2021 | 2,06% | 8,67 | 430,00 | 418,74 | 418,00 | 430,00 | 401K | 82 |
| 02/09/2021 | -1,04% | -4,42 | 421,33 | 430,00 | 418,16 | 430,00 | 302K | 91 |
|
|
| 01/09/2021 | 1,81% | 7,58 | 425,75 | 418,17 | 418,17 | 429,24 | 415K | 120 |
| 31/08/2021 | -2,98% | -12,86 | 418,17 | 430,00 | 418,17 | 431,04 | 415K | 131 |
| 30/08/2021 | 1,24% | 5,29 | 431,03 | 418,28 | 417,72 | 431,03 | 343K | 138 |
| 27/08/2021 | -0,57% | -2,45 | 425,74 | 433,33 | 425,74 | 433,33 | 232K | 72 |
| 26/08/2021 | 1,37% | 5,80 | 428,19 | 427,61 | 426,20 | 432,08 | 205K | 35 |
| 25/08/2021 | -2,90% | -12,60 | 422,39 | 430,00 | 419,82 | 430,00 | 194K | 51 |
| 24/08/2021 | -3,12% | -14,03 | 434,99 | 440,00 | 427,46 | 440,00 | 183K | 81 |
| 23/08/2021 | 0,86% | 3,85 | 449,02 | 443,74 | 443,02 | 449,02 | 113K | 38 |
| 20/08/2021 | -1,07% | -4,83 | 445,17 | 454,96 | 443,02 | 455,00 | 234K | 44 |
| 19/08/2021 | 1,03% | 4,60 | 450,00 | 444,00 | 444,00 | 458,25 | 327K | 68 |
| 18/08/2021 | 1,35% | 5,94 | 445,40 | 444,02 | 443,01 | 447,62 | 283K | 38 |
| 17/08/2021 | -0,62% | -2,74 | 439,46 | 441,67 | 436,70 | 443,08 | 141K | 29 |
| 16/08/2021 | 0,49% | 2,15 | 442,20 | 440,05 | 435,89 | 442,99 | 218K | 248 |
| 13/08/2021 | -1,83% | -8,22 | 440,05 | 451,00 | 439,37 | 455,63 | 129K | 53 |
| 12/08/2021 | 0,73% | 3,23 | 448,27 | 444,90 | 436,00 | 449,37 | 144K | 74 |
| 11/08/2021 | 3,03% | 13,09 | 445,04 | 422,56 | 422,56 | 448,10 | 290K | 88 |
| 10/08/2021 | 1,07% | 4,56 | 431,95 | 427,39 | 426,34 | 434,91 | 301K | 46 |
| 09/08/2021 | -0,90% | -3,88 | 427,39 | 434,70 | 425,06 | 434,70 | 328K | 195 |
| 06/08/2021 | 3,01% | 12,59 | 431,27 | 420,41 | 417,90 | 432,70 | 679K | 256 |
| 05/08/2021 | -1,51% | -6,42 | 418,68 | 426,75 | 409,29 | 426,75 | 701K | 113 |
| 04/08/2021 | 2,45% | 10,15 | 425,10 | 434,00 | 419,13 | 439,61 | 1M | 127 |
| 03/08/2021 | -2,88% | -12,29 | 414,95 | 427,08 | 409,23 | 427,08 | 1M | 118 |
| 02/08/2021 | -1,96% | -8,55 | 427,24 | 435,50 | 425,45 | 435,50 | 449K | 51 |
| 30/07/2021 | 2,16% | 9,23 | 435,79 | 426,56 | 422,52 | 435,79 | 1M | 65 |
| 29/07/2021 | -1,71% | -7,44 | 426,56 | 432,00 | 423,57 | 433,50 | 238K | 65 |
| 28/07/2021 | -0,29% | -1,25 | 434,00 | 438,96 | 434,00 | 448,57 | 289K | 81 |
| 27/07/2021 | -7,79% | -36,75 | 435,25 | 460,53 | 421,62 | 460,55 | 678K | 123 |
| 26/07/2021 | -1,04% | -4,98 | 472,00 | 476,98 | 467,14 | 478,55 | 526K | 33 |
| 23/07/2021 | 1,16% | 5,45 | 476,98 | 466,96 | 466,96 | 478,00 | 114K | 23 |
| 22/07/2021 | -0,39% | -1,85 | 471,53 | 471,53 | 466,78 | 471,53 | 577K | 293 |
| 21/07/2021 | -1,25% | -6,01 | 473,38 | 479,39 | 471,95 | 479,39 | 258K | 21 |
| 20/07/2021 | 0,89% | 4,23 | 479,39 | 476,11 | 473,44 | 479,39 | 40K | 18 |
| 19/07/2021 | 0,76% | 3,60 | 475,16 | 473,82 | 471,72 | 478,92 | 177K | 23 |
| 16/07/2021 | 1,28% | 5,97 | 471,56 | 465,98 | 464,52 | 472,50 | 253K | 112 |
| 15/07/2021 | -0,73% | -3,41 | 465,59 | 470,15 | 464,91 | 473,15 | 41K | 29 |
| 14/07/2021 | -3,24% | -15,70 | 469,00 | 477,00 | 468,90 | 477,00 | 534K | 49 |
| 13/07/2021 | 0,84% | 4,02 | 484,70 | 474,27 | 473,47 | 485,36 | 138K | 42 |
| 12/07/2021 | -0,74% | -3,58 | 480,68 | 487,05 | 480,19 | 488,82 | 513K | 52 |
| 08/07/2021 | -1,47% | -7,20 | 484,26 | 490,00 | 482,93 | 490,00 | 845K | 103 |
| 07/07/2021 | -0,21% | -1,01 | 491,46 | 495,00 | 488,49 | 498,33 | 1M | 110 |
| 06/07/2021 | 2,71% | 12,98 | 492,47 | 481,00 | 481,00 | 492,47 | 615K | 52 |
| 05/07/2021 | 0,41% | 1,97 | 479,49 | 477,52 | 474,70 | 481,00 | 22K | 20 |
| 02/07/2021 | 0,55% | 2,61 | 477,52 | 474,05 | 471,43 | 477,52 | 1M | 74 |
| 01/07/2021 | -0,15% | -0,72 | 474,91 | 475,63 | 470,00 | 475,63 | 181K | 45 |
| 30/06/2021 | 0,49% | 2,34 | 475,63 | 475,15 | 474,11 | 482,14 | 3M | 36 |
| 29/06/2021 | 0,18% | 0,87 | 473,29 | 470,51 | 467,17 | 473,30 | 4M | 33 |
| 28/06/2021 | 3,36% | 15,37 | 472,42 | 456,90 | 456,90 | 475,79 | 382K | 38 |
| 25/06/2021 | 0,56% | 2,56 | 457,05 | 457,09 | 456,80 | 459,61 | 98K | 19 |
| 24/06/2021 | 3,54% | 15,55 | 454,49 | 451,56 | 451,56 | 459,12 | 2M | 108 |
| 23/06/2021 | -2,46% | -11,07 | 438,94 | 456,50 | 438,94 | 458,14 | 4M | 139 |
| 22/06/2021 | -2,26% | -10,40 | 450,01 | 460,30 | 450,01 | 462,25 | 709K | 63 |
| 21/06/2021 | -1,45% | -6,76 | 460,41 | 461,56 | 459,00 | 467,85 | 492K | 88 |
| 18/06/2021 | -0,69% | -3,24 | 467,17 | 467,00 | 460,00 | 467,97 | 232K | 45 |
| 17/06/2021 | -1,16% | -5,53 | 470,41 | 471,00 | 467,43 | 474,84 | 143K | 41 |
| 16/06/2021 | -1,62% | -7,86 | 475,94 | 486,99 | 471,55 | 486,99 | 563K | 58 |
| 15/06/2021 | -3,48% | -17,44 | 483,80 | 501,00 | 482,90 | 503,69 | 535K | 162 |
| 14/06/2021 | -0,14% | -0,69 | 501,24 | 500,50 | 496,02 | 502,39 | 156K | 28 |
| 11/06/2021 | 1,19% | 5,91 | 501,93 | 500,00 | 496,37 | 504,55 | 124K | 24 |
| 10/06/2021 | 1,23% | 6,03 | 496,02 | 491,06 | 486,53 | 496,25 | 672K | 32 |
| 09/06/2021 | 0,24% | 1,19 | 489,99 | 488,04 | 488,04 | 494,88 | 211K | 44 |
| 08/06/2021 | -0,36% | -1,79 | 488,80 | 488,74 | 486,27 | 495,00 | 143K | 33 |
| 07/06/2021 | 0,51% | 2,49 | 490,59 | 486,55 | 486,55 | 490,59 | 175K | 50 |
| 04/06/2021 | 0,50% | 2,43 | 488,10 | 485,00 | 485,00 | 494,30 | 205K | 57 |
| 02/06/2021 | -2,18% | -10,83 | 485,67 | 496,25 | 482,04 | 499,00 | 598K | 95 |
| 01/06/2021 | -2,07% | -10,50 | 496,50 | 507,00 | 496,50 | 507,00 | 366K | 54 |
| 31/05/2021 | -0,39% | -1,98 | 507,00 | 508,98 | 505,84 | 508,98 | 118K | 90 |
| 28/05/2021 | -0,61% | -3,14 | 508,98 | 512,12 | 507,55 | 512,53 | 72K | 25 |
| 27/05/2021 | -1,00% | -5,16 | 512,12 | 517,28 | 510,10 | 517,28 | 272K | 40 |
| 26/05/2021 | 0,16% | 0,85 | 517,28 | 514,71 | 514,71 | 523,80 | 110K | 32 |
| 25/05/2021 | 0,22% | 1,15 | 516,43 | 515,28 | 512,34 | 516,98 | 30K | 25 |
| 24/05/2021 | 0,69% | 3,54 | 515,28 | 515,10 | 511,30 | 515,28 | 76K | 25 |
| 21/05/2021 | 0,39% | 1,98 | 511,74 | 503,17 | 503,17 | 514,58 | 559K | 40 |
| 20/05/2021 | 0,94% | 4,76 | 509,76 | 504,79 | 500,03 | 514,00 | 289K | 49 |
| 19/05/2021 | 2,35% | 11,61 | 505,00 | 490,00 | 486,87 | 505,00 | 1M | 62 |
| 18/05/2021 | 1,30% | 6,33 | 493,39 | 487,06 | 486,75 | 500,00 | 5M | 198 |
| 17/05/2021 | -1,26% | -6,20 | 487,06 | 495,11 | 482,77 | 495,50 | 126K | 56 |
| 14/05/2021 | -0,84% | -4,17 | 493,26 | 496,47 | 491,53 | 499,44 | 386K | 48 |
| 13/05/2021 | 1,00% | 4,92 | 497,43 | 492,51 | 489,74 | 499,51 | 321K | 49 |
| 12/05/2021 | -1,12% | -5,56 | 492,51 | 498,07 | 486,94 | 498,07 | 537K | 55 |
| 11/05/2021 | 1,81% | 8,84 | 498,07 | 491,70 | 489,00 | 500,10 | 3M | 66 |
| 10/05/2021 | -2,15% | -10,77 | 489,23 | 500,05 | 489,21 | 500,05 | 229K | 93 |
| 07/05/2021 | 1,88% | 9,22 | 500,00 | 490,98 | 486,85 | 500,00 | 352K | 75 |
| 06/05/2021 | 1,67% | 8,08 | 490,78 | 482,75 | 476,48 | 494,04 | 384K | 80 |
| 05/05/2021 | 0,98% | 4,70 | 482,70 | 490,84 | 482,70 | 509,75 | 306K | 109 |
| 04/05/2021 | -3,48% | -17,21 | 478,00 | 497,65 | 474,30 | 497,65 | 693K | 141 |
| 03/05/2021 | -0,20% | -0,99 | 495,21 | 500,01 | 489,50 | 502,20 | 255K | 104 |
| 30/04/2021 | 0,98% | 4,80 | 496,20 | 491,40 | 491,00 | 498,63 | 460K | 69 |
| 29/04/2021 | 0,39% | 1,90 | 491,40 | 491,39 | 488,40 | 495,29 | 642K | 78 |
| 28/04/2021 | -3,97% | -20,25 | 489,50 | 509,74 | 489,50 | 509,74 | 1M | 145 |
| 27/04/2021 | -0,83% | -4,25 | 509,75 | 514,00 | 497,23 | 519,50 | 881K | 124 |
| 26/04/2021 | 0,31% | 1,60 | 514,00 | 509,39 | 508,99 | 514,39 | 221K | 29 |
| 23/04/2021 | 0,22% | 1,15 | 512,40 | 511,25 | 508,61 | 515,00 | 534K | 56 |
| 22/04/2021 | -2,60% | -13,65 | 511,25 | 524,90 | 508,80 | 524,90 | 636K | 113 |
| 20/04/2021 | -1,48% | -7,87 | 524,90 | 531,00 | 522,81 | 532,76 | 610K | 70 |
| 19/04/2021 | -4,01% | -22,23 | 532,77 | 554,98 | 531,50 | 554,98 | 681K | 115 |
| 16/04/2021 | 0,82% | 4,50 | 555,00 | 550,50 | 537,49 | 557,49 | 759K | 76 |
| 15/04/2021 | 2,32% | 12,50 | 550,50 | 548,92 | 541,50 | 550,50 | 431K | 51 |
| 14/04/2021 | -3,58% | -19,95 | 538,00 | 556,23 | 538,00 | 556,23 | 246K | 54 |
| 13/04/2021 | 1,35% | 7,45 | 557,95 | 550,50 | 546,00 | 565,00 | 579K | 93 |
| 12/04/2021 | 1,19% | 6,50 | 550,50 | 544,09 | 538,18 | 550,90 | 223K | 58 |
| 09/04/2021 | 4,40% | 22,94 | 544,00 | 530,27 | 530,27 | 546,30 | 872K | 75 |
| 08/04/2021 | -4,62% | -25,24 | 521,06 | 546,30 | 521,06 | 546,30 | 619K | 59 |
| 07/04/2021 | -0,40% | -2,20 | 546,30 | 548,50 | 538,99 | 548,50 | 770K | 56 |
| 06/04/2021 | -2,05% | -11,50 | 548,50 | 551,60 | 545,06 | 556,50 | 468K | 77 |
| 05/04/2021 | 2,21% | 12,10 | 560,00 | 547,90 | 535,17 | 560,00 | 925K | 167 |
| 01/04/2021 | 4,37% | 22,92 | 547,90 | 534,98 | 534,98 | 547,90 | 620K | 61 |
| 31/03/2021 | -1,46% | -7,77 | 524,98 | 532,75 | 523,89 | 538,50 | 415K | 54 |
| 30/03/2021 | -1,62% | -8,75 | 532,75 | 545,42 | 526,51 | 545,50 | 413K | 62 |
| 29/03/2021 | 2,17% | 11,50 | 541,50 | 530,01 | 530,01 | 545,99 | 901K | 111 |
| 26/03/2021 | 2,61% | 13,47 | 530,00 | 516,53 | 516,53 | 530,00 | 397K | 70 |
| 25/03/2021 | 1,04% | 5,33 | 516,53 | 514,00 | 504,00 | 516,99 | 405K | 59 |
| 24/03/2021 | 1,36% | 6,85 | 511,20 | 507,00 | 497,99 | 511,20 | 800K | 69 |
| 23/03/2021 | 1,27% | 6,32 | 504,35 | 506,42 | 502,89 | 508,65 | 648K | 76 |
| 22/03/2021 | -0,63% | -3,14 | 498,03 | 501,00 | 498,03 | 511,50 | 184K | 69 |
| 19/03/2021 | 0,57% | 2,83 | 501,17 | 497,00 | 496,50 | 503,94 | 513K | 78 |
| 18/03/2021 | -3,50% | -18,06 | 498,34 | 513,70 | 497,00 | 513,70 | 1M | 135 |
| 17/03/2021 | -1,64% | -8,60 | 516,40 | 527,00 | 513,50 | 527,00 | 1M | 95 |
| 16/03/2021 | 0,64% | 3,32 | 525,00 | 517,00 | 515,15 | 528,50 | 598K | 99 |
| 15/03/2021 | 0,75% | 3,88 | 521,68 | 517,80 | 514,50 | 526,05 | 1M | 73 |
| 12/03/2021 | -0,58% | -3,04 | 517,80 | 539,97 | 509,20 | 539,97 | 619K | 64 |
| 11/03/2021 | 0,16% | 0,84 | 520,84 | 520,00 | 516,50 | 524,00 | 533K | 68 |
| 10/03/2021 | -3,33% | -17,90 | 520,00 | 537,82 | 517,00 | 539,00 | 760K | 85 |
| 09/03/2021 | - | - | 537,90 | 525,27 | 525,27 | 548,00 | 970K | 130 |
Date,Open,High,Low,Close,Volume
17-Sep-21,417.06,424.97,415.48,424.97,798821
16-Sep-21,411.64,418.92,410.00,417.98,1376648
15-Sep-21,408.40,412.35,406.67,410.93,442676
14-Sep-21,411.30,412.87,408.44,410.39,2574657
13-Sep-21,427.99,427.99,409.90,410.34,233244
10-Sep-21,408.46,427.99,403.72,427.99,479749
09-Sep-21,422.06,422.06,407.17,408.98,428211
08-Sep-21,418.00,425.71,407.54,421.00,632425
06-Sep-21,424.81,424.99,417.36,420.00,144902
03-Sep-21,418.74,430.00,418.00,430.00,401189
02-Sep-21,430.00,430.00,418.16,421.33,301815
01-Sep-21,418.17,429.24,418.17,425.75,415208
31-Aug-21,430.00,431.04,418.17,418.17,414759
30-Aug-21,418.28,431.03,417.72,431.03,343445
27-Aug-21,433.33,433.33,425.74,425.74,232474
26-Aug-21,427.61,432.08,426.20,428.19,205067
25-Aug-21,430.00,430.00,419.82,422.39,193501
24-Aug-21,440.00,440.00,427.46,434.99,183036
23-Aug-21,443.74,449.02,443.02,449.02,112555
20-Aug-21,454.96,455.00,443.02,445.17,234264
19-Aug-21,444.00,458.25,444.00,450.00,327103
18-Aug-21,444.02,447.62,443.01,445.40,283397
17-Aug-21,441.67,443.08,436.70,439.46,140890
16-Aug-21,440.05,442.99,435.89,442.20,217677
13-Aug-21,451.00,455.63,439.37,440.05,129498
12-Aug-21,444.90,449.37,436.00,448.27,144337
11-Aug-21,422.56,448.10,422.56,445.04,289874
10-Aug-21,427.39,434.91,426.34,431.95,301233
09-Aug-21,434.70,434.70,425.06,427.39,328347
06-Aug-21,420.41,432.70,417.90,431.27,679145
05-Aug-21,426.75,426.75,409.29,418.68,700823
04-Aug-21,434.00,439.61,419.13,425.10,1347805
03-Aug-21,427.08,427.08,409.23,414.95,1019509
02-Aug-21,435.50,435.50,425.45,427.24,448881
30-Jul-21,426.56,435.79,422.52,435.79,1137585
29-Jul-21,432.00,433.50,423.57,426.56,237914
28-Jul-21,438.96,448.57,434.00,434.00,289466
27-Jul-21,460.53,460.55,421.62,435.25,678365
26-Jul-21,476.98,478.55,467.14,472.00,526463
23-Jul-21,466.96,478.00,466.96,476.98,113652
22-Jul-21,471.53,471.53,466.78,471.53,577442
21-Jul-21,479.39,479.39,471.95,473.38,258392
20-Jul-21,476.11,479.39,473.44,479.39,39985
19-Jul-21,473.82,478.92,471.72,475.16,176972
16-Jul-21,465.98,472.50,464.52,471.56,252921
15-Jul-21,470.15,473.15,464.91,465.59,41104
14-Jul-21,477.00,477.00,468.90,469.00,534500
13-Jul-21,474.27,485.36,473.47,484.70,138088
12-Jul-21,487.05,488.82,480.19,480.68,512545
08-Jul-21,490.00,490.00,482.93,484.26,844887
07-Jul-21,495.00,498.33,488.49,491.46,1092006
06-Jul-21,481.00,492.47,481.00,492.47,614953
05-Jul-21,477.52,481.00,474.70,479.49,21517
02-Jul-21,474.05,477.52,471.43,477.52,1126189
01-Jul-21,475.63,475.63,470.00,474.91,180508
30-Jun-21,475.15,482.14,474.11,475.63,2573527
29-Jun-21,470.51,473.30,467.17,473.29,3702112
28-Jun-21,456.90,475.79,456.90,472.42,381541
25-Jun-21,457.09,459.61,456.80,457.05,97928
24-Jun-21,451.56,459.12,451.56,454.49,2010200
23-Jun-21,456.50,458.14,438.94,438.94,3617348
22-Jun-21,460.30,462.25,450.01,450.01,709376
21-Jun-21,461.56,467.85,459.00,460.41,491687
18-Jun-21,467.00,467.97,460.00,467.17,231547
17-Jun-21,471.00,474.84,467.43,470.41,143445
16-Jun-21,486.99,486.99,471.55,475.94,562931
15-Jun-21,501.00,503.69,482.90,483.80,534507
14-Jun-21,500.50,502.39,496.02,501.24,155524
11-Jun-21,500.00,504.55,496.37,501.93,124049
10-Jun-21,491.06,496.25,486.53,496.02,672198
09-Jun-21,488.04,494.88,488.04,489.99,210962
08-Jun-21,488.74,495.00,486.27,488.80,142549
07-Jun-21,486.55,490.59,486.55,490.59,175004
04-Jun-21,485.00,494.30,485.00,488.10,204675
02-Jun-21,496.25,499.00,482.04,485.67,598025
01-Jun-21,507.00,507.00,496.50,496.50,366314
31-May-21,508.98,508.98,505.84,507.00,118265
28-May-21,512.12,512.53,507.55,508.98,71800
27-May-21,517.28,517.28,510.10,512.12,271758
26-May-21,514.71,523.80,514.71,517.28,110040
25-May-21,515.28,516.98,512.34,516.43,29825
24-May-21,515.10,515.28,511.30,515.28,76041
21-May-21,503.17,514.58,503.17,511.74,558824
20-May-21,504.79,514.00,500.03,509.76,288867
19-May-21,490.00,505.00,486.87,505.00,1134866
18-May-21,487.06,500.00,486.75,493.39,4583566
17-May-21,495.11,495.50,482.77,487.06,126165
14-May-21,496.47,499.44,491.53,493.26,385507
13-May-21,492.51,499.51,489.74,497.43,321487
12-May-21,498.07,498.07,486.94,492.51,536726
11-May-21,491.70,500.10,489.00,498.07,2755323
10-May-21,500.05,500.05,489.21,489.23,229103
07-May-21,490.98,500.00,486.85,500.00,352298
06-May-21,482.75,494.04,476.48,490.78,383801
05-May-21,490.84,509.75,482.70,482.70,305876
04-May-21,497.65,497.65,474.30,478.00,692859
03-May-21,500.01,502.20,489.50,495.21,255260
30-Apr-21,491.40,498.63,491.00,496.20,459833
29-Apr-21,491.39,495.29,488.40,491.40,641620
28-Apr-21,509.74,509.74,489.50,489.50,1198383
27-Apr-21,514.00,519.50,497.23,509.75,880733
26-Apr-21,509.39,514.39,508.99,514.00,221453
23-Apr-21,511.25,515.00,508.61,512.40,533505
22-Apr-21,524.90,524.90,508.80,511.25,635580
20-Apr-21,531.00,532.76,522.81,524.90,610367
19-Apr-21,554.98,554.98,531.50,532.77,681168
16-Apr-21,550.50,557.49,537.49,555.00,759263
15-Apr-21,548.92,550.50,541.50,550.50,431226
14-Apr-21,556.23,556.23,538.00,538.00,245798
13-Apr-21,550.50,565.00,546.00,557.95,579426
12-Apr-21,544.09,550.90,538.18,550.50,222980
09-Apr-21,530.27,546.30,530.27,544.00,871933
08-Apr-21,546.30,546.30,521.06,521.06,619048
07-Apr-21,548.50,548.50,538.99,546.30,770346
06-Apr-21,551.60,556.50,545.06,548.50,467563
05-Apr-21,547.90,560.00,535.17,560.00,925463
01-Apr-21,534.98,547.90,534.98,547.90,619949
31-Mar-21,532.75,538.50,523.89,524.98,414635
30-Mar-21,545.42,545.50,526.51,532.75,413381
29-Mar-21,530.01,545.99,530.01,541.50,901164
26-Mar-21,516.53,530.00,516.53,530.00,397304
25-Mar-21,514.00,516.99,504.00,516.53,405480
24-Mar-21,507.00,511.20,497.99,511.20,799800
23-Mar-21,506.42,508.65,502.89,504.35,647801
22-Mar-21,501.00,511.50,498.03,498.03,184251
19-Mar-21,497.00,503.94,496.50,501.17,513290
18-Mar-21,513.70,513.70,497.00,498.34,1337069
17-Mar-21,527.00,527.00,513.50,516.40,1116428
16-Mar-21,517.00,528.50,515.15,525.00,598418
15-Mar-21,517.80,526.05,514.50,521.68,1399542
12-Mar-21,539.97,539.97,509.20,517.80,618868
11-Mar-21,520.00,524.00,516.50,520.84,532916
10-Mar-21,537.82,539.00,517.00,520.00,759681
09-Mar-21,525.27,548.00,525.27,537.90,970291
*exoneração de responsabilidade e termos de uso