Cotação atual, histórico e gráfico do papel: AZUL4
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 |
| 01/04/2020 | -15,38% | -2,70 | 14,85 | 16,04 | 14,37 | 16,09 | 253M | 42.031 |
| 31/03/2020 | -8,07% | -1,54 | 17,55 | 19,50 | 17,20 | 19,65 | 220M | 31.083 |
| 30/03/2020 | -2,10% | -0,41 | 19,09 | 20,97 | 18,90 | 22,38 | 176M | 28.751 |
| 27/03/2020 | -4,97% | -1,02 | 19,50 | 19,23 | 18,25 | 21,98 | 263M | 37.203 |
| 26/03/2020 | 7,04% | 1,35 | 20,52 | 19,00 | 19,00 | 23,48 | 423M | 57.375 |
| 25/03/2020 | 18,55% | 3,00 | 19,17 | 16,59 | 16,55 | 20,00 | 365M | 52.275 |
| 24/03/2020 | 13,24% | 1,89 | 16,17 | 16,60 | 15,66 | 17,66 | 323M | 47.370 |
| 23/03/2020 | 3,48% | 0,48 | 14,28 | 14,22 | 12,53 | 14,34 | 175M | 34.295 |
| 20/03/2020 | 15,29% | 1,83 | 13,80 | 13,70 | 13,01 | 17,50 | 259M | 37.841 |
| 19/03/2020 | 15,65% | 1,62 | 11,97 | 9,80 | 8,74 | 13,40 | 188M | 40.806 |
| 18/03/2020 | -32,04% | -4,88 | 10,35 | 13,50 | 9,10 | 13,50 | 229M | 50.554 |
|
|
| 17/03/2020 | -2,37% | -0,37 | 15,23 | 16,34 | 13,72 | 16,34 | 289M | 56.015 |
| 16/03/2020 | -36,87% | -9,11 | 15,60 | 17,40 | 15,58 | 20,78 | 314M | 53.588 |
| 13/03/2020 | 21,72% | 4,41 | 24,71 | 24,47 | 20,30 | 25,00 | 448M | 77.321 |
| 12/03/2020 | -32,89% | -9,95 | 20,30 | 20,02 | 20,00 | 22,02 | 175M | 14.629 |
| 11/03/2020 | -16,39% | -5,93 | 30,25 | 33,98 | 28,48 | 35,12 | 252M | 31.538 |
| 10/03/2020 | 12,71% | 4,08 | 36,18 | 36,80 | 32,90 | 36,80 | 219M | 27.923 |
| 09/03/2020 | -17,01% | -6,58 | 32,10 | 36,00 | 31,55 | 36,35 | 213M | 28.753 |
| 06/03/2020 | 1,12% | 0,43 | 38,68 | 34,51 | 33,80 | 39,78 | 481M | 47.630 |
| 05/03/2020 | -14,53% | -6,50 | 38,25 | 43,85 | 37,70 | 43,85 | 264M | 29.757 |
| 04/03/2020 | 1,70% | 0,75 | 44,75 | 46,00 | 43,51 | 46,21 | 208M | 17.682 |
| 03/03/2020 | -2,63% | -1,19 | 44,00 | 45,40 | 43,67 | 46,38 | 360M | 27.491 |
| 02/03/2020 | 1,69% | 0,75 | 45,19 | 45,65 | 44,34 | 46,96 | 318M | 34.592 |
| 28/02/2020 | -1,53% | -0,69 | 44,44 | 44,11 | 42,55 | 45,29 | 280M | 29.175 |
| 27/02/2020 | -6,47% | -3,12 | 45,13 | 47,79 | 44,52 | 48,31 | 366M | 35.123 |
| 26/02/2020 | -13,30% | -7,40 | 48,25 | 49,90 | 47,85 | 50,84 | 337M | 29.294 |
| 21/02/2020 | -1,33% | -0,75 | 55,65 | 55,79 | 54,96 | 56,21 | 139M | 13.199 |
| 20/02/2020 | -2,89% | -1,68 | 56,40 | 57,51 | 55,96 | 57,86 | 168M | 13.071 |
| 19/02/2020 | 0,10% | 0,06 | 58,08 | 58,00 | 57,60 | 58,77 | 58M | 5.087 |
| 18/02/2020 | -1,16% | -0,68 | 58,02 | 58,60 | 57,17 | 58,60 | 86M | 8.584 |
| 17/02/2020 | -0,91% | -0,54 | 58,70 | 59,99 | 58,55 | 59,99 | 73M | 6.681 |
| 14/02/2020 | 0,41% | 0,24 | 59,24 | 59,15 | 58,50 | 59,79 | 94M | 8.515 |
| 13/02/2020 | -1,11% | -0,66 | 59,00 | 58,80 | 57,93 | 59,19 | 127M | 9.238 |
| 12/02/2020 | 2,26% | 1,32 | 59,66 | 58,50 | 58,10 | 60,55 | 167M | 12.796 |
| 11/02/2020 | 2,68% | 1,52 | 58,34 | 58,34 | 57,32 | 58,92 | 168M | 10.132 |
| 10/02/2020 | 0,94% | 0,53 | 56,82 | 56,30 | 55,34 | 56,90 | 203M | 15.450 |
| 07/02/2020 | -4,71% | -2,78 | 56,29 | 59,38 | 56,29 | 59,45 | 268M | 16.402 |
| 06/02/2020 | -3,59% | -2,20 | 59,07 | 61,95 | 58,89 | 61,95 | 197M | 11.610 |
| 05/02/2020 | 0,77% | 0,47 | 61,27 | 61,67 | 61,27 | 62,00 | 126M | 9.611 |
| 04/02/2020 | 1,11% | 0,67 | 60,80 | 61,43 | 60,36 | 61,76 | 117M | 8.996 |
| 03/02/2020 | 1,47% | 0,87 | 60,13 | 59,26 | 58,98 | 61,25 | 141M | 10.805 |
| 31/01/2020 | -0,75% | -0,45 | 59,26 | 58,10 | 57,84 | 59,68 | 176M | 14.891 |
| 30/01/2020 | -0,27% | -0,16 | 59,71 | 59,00 | 57,37 | 59,78 | 246M | 14.079 |
| 29/01/2020 | -4,07% | -2,54 | 59,87 | 62,55 | 59,30 | 62,87 | 220M | 15.978 |
| 28/01/2020 | 8,58% | 4,93 | 62,41 | 59,00 | 58,80 | 62,67 | 361M | 18.680 |
| 27/01/2020 | -3,33% | -1,98 | 57,48 | 56,70 | 56,66 | 58,13 | 129M | 10.730 |
|
|
| 24/01/2020 | -2,84% | -1,74 | 59,46 | 61,24 | 59,25 | 61,49 | 103M | 7.558 |
| 23/01/2020 | 2,68% | 1,60 | 61,20 | 59,50 | 57,86 | 61,23 | 110M | 9.917 |
| 22/01/2020 | -0,75% | -0,45 | 59,60 | 60,10 | 58,46 | 61,04 | 175M | 10.210 |
| 21/01/2020 | -2,78% | -1,72 | 60,05 | 61,40 | 59,71 | 61,55 | 127M | 9.671 |
| 20/01/2020 | 0,68% | 0,42 | 61,77 | 61,25 | 60,89 | 61,77 | 87M | 5.887 |
| 17/01/2020 | 3,21% | 1,91 | 61,35 | 59,95 | 59,75 | 61,35 | 99M | 8.010 |
| 16/01/2020 | 0,24% | 0,14 | 59,44 | 59,82 | 59,13 | 60,49 | 166M | 11.338 |
| 15/01/2020 | 0,19% | 0,11 | 59,30 | 59,38 | 58,70 | 59,80 | 184M | 10.779 |
| 14/01/2020 | 1,53% | 0,89 | 59,19 | 58,30 | 57,93 | 59,19 | 113M | 9.810 |
| 13/01/2020 | 1,39% | 0,80 | 58,30 | 57,50 | 57,42 | 58,39 | 127M | 9.265 |
| 10/01/2020 | 0,38% | 0,22 | 57,50 | 57,52 | 56,95 | 58,09 | 96M | 8.249 |
| 09/01/2020 | 0,63% | 0,36 | 57,28 | 57,06 | 56,90 | 58,18 | 121M | 11.194 |
| 08/01/2020 | 0,18% | 0,10 | 56,92 | 56,31 | 56,01 | 57,61 | 161M | 14.174 |
| 07/01/2020 | 3,31% | 1,82 | 56,82 | 55,79 | 55,10 | 57,06 | 151M | 14.546 |
| 06/01/2020 | -3,10% | -1,76 | 55,00 | 56,61 | 54,56 | 56,61 | 226M | 16.802 |
| 03/01/2020 | -3,47% | -2,04 | 56,76 | 57,04 | 56,61 | 58,21 | 216M | 16.823 |
| 02/01/2020 | 0,89% | 0,52 | 58,80 | 58,78 | 58,15 | 59,30 | 115M | 9.639 |
| 30/12/2019 | 0,83% | 0,48 | 58,28 | 57,60 | 57,43 | 58,80 | 94M | 6.516 |
| 27/12/2019 | 1,28% | 0,73 | 57,80 | 57,41 | 56,66 | 57,80 | 106M | 10.517 |
| 26/12/2019 | -0,92% | -0,53 | 57,07 | 57,66 | 57,04 | 58,15 | 133M | 11.600 |
| 23/12/2019 | 1,05% | 0,60 | 57,60 | 57,00 | 56,66 | 57,85 | 77M | 6.289 |
| 20/12/2019 | -1,23% | -0,71 | 57,00 | 57,70 | 56,34 | 57,70 | 120M | 8.452 |
| 19/12/2019 | 0,17% | 0,10 | 57,71 | 57,60 | 56,82 | 57,90 | 117M | 8.807 |
| 18/12/2019 | 1,30% | 0,74 | 57,61 | 56,87 | 56,51 | 58,06 | 154M | 9.870 |
| 17/12/2019 | -0,70% | -0,40 | 56,87 | 57,15 | 56,33 | 57,45 | 113M | 9.766 |
| 16/12/2019 | 0,72% | 0,41 | 57,27 | 57,00 | 56,63 | 57,82 | 184M | 12.832 |
| 13/12/2019 | 3,25% | 1,79 | 56,86 | 55,40 | 55,12 | 57,05 | 214M | 13.448 |
| 12/12/2019 | 0,79% | 0,43 | 55,07 | 55,00 | 54,19 | 55,49 | 170M | 10.783 |
| 11/12/2019 | 1,94% | 1,04 | 54,64 | 53,99 | 53,63 | 54,86 | 144M | 9.844 |
| 10/12/2019 | -2,03% | -1,11 | 53,60 | 54,47 | 52,33 | 54,47 | 212M | 16.655 |
| 09/12/2019 | 0,02% | 0,01 | 54,71 | 54,69 | 54,08 | 55,40 | 110M | 10.825 |
| 06/12/2019 | 2,42% | 1,29 | 54,70 | 53,50 | 52,76 | 54,83 | 222M | 15.199 |
| 05/12/2019 | 0,00% | 0,00 | 53,41 | 53,19 | 52,96 | 54,00 | 80M | 7.031 |
| 04/12/2019 | -0,17% | -0,09 | 53,41 | 53,57 | 52,99 | 54,10 | 122M | 7.942 |
| 03/12/2019 | 1,06% | 0,56 | 53,50 | 53,05 | 52,45 | 53,50 | 111M | 7.703 |
|
|
| 02/12/2019 | -0,30% | -0,16 | 52,94 | 52,90 | 52,24 | 53,08 | 78M | 8.050 |
| 29/11/2019 | 0,66% | 0,35 | 53,10 | 52,70 | 52,23 | 53,26 | 102M | 8.360 |
| 28/11/2019 | 3,45% | 1,76 | 52,75 | 51,15 | 50,88 | 52,95 | 170M | 5.996 |
| 27/11/2019 | -0,80% | -0,41 | 50,99 | 51,60 | 50,43 | 52,06 | 91M | 7.698 |
| 26/11/2019 | -4,53% | -2,44 | 51,40 | 53,84 | 50,31 | 53,84 | 292M | 19.263 |
| 25/11/2019 | -1,52% | -0,83 | 53,84 | 54,25 | 53,33 | 54,63 | 100M | 7.604 |
| 22/11/2019 | 4,73% | 2,47 | 54,67 | 52,10 | 51,83 | 54,67 | 162M | 11.183 |
| 21/11/2019 | 3,39% | 1,71 | 52,20 | 50,89 | 50,62 | 52,20 | 139M | 12.678 |
| 19/11/2019 | -0,81% | -0,41 | 50,49 | 51,15 | 49,96 | 51,65 | 66M | 5.003 |
| 18/11/2019 | 1,60% | 0,80 | 50,90 | 50,10 | 49,87 | 51,80 | 133M | 10.540 |
| 14/11/2019 | 4,09% | 1,97 | 50,10 | 48,12 | 48,12 | 50,32 | 160M | 10.855 |
| 13/11/2019 | -0,78% | -0,38 | 48,13 | 48,35 | 47,70 | 49,22 | 86M | 8.380 |
| 12/11/2019 | -3,85% | -1,94 | 48,51 | 50,24 | 48,51 | 50,24 | 100M | 8.550 |
| 11/11/2019 | -0,92% | -0,47 | 50,45 | 50,47 | 49,54 | 50,78 | 141M | 11.646 |
| 08/11/2019 | -2,99% | -1,57 | 50,92 | 52,02 | 49,71 | 52,24 | 239M | 17.731 |
| 07/11/2019 | 1,47% | 0,76 | 52,49 | 52,09 | 51,00 | 52,78 | 188M | 14.700 |
| 06/11/2019 | -3,07% | -1,64 | 51,73 | 53,50 | 51,73 | 54,35 | 137M | 10.043 |
| 05/11/2019 | -0,24% | -0,13 | 53,37 | 53,51 | 52,44 | 54,57 | 101M | 8.591 |
| 04/11/2019 | -0,09% | -0,05 | 53,50 | 53,70 | 53,00 | 54,16 | 96M | 7.553 |
| 01/11/2019 | 1,96% | 1,03 | 53,55 | 52,85 | 52,05 | 53,68 | 191M | 8.598 |
| 31/10/2019 | -2,09% | -1,12 | 52,52 | 53,40 | 52,03 | 53,40 | 113M | 8.896 |
| 30/10/2019 | 0,26% | 0,14 | 53,64 | 53,40 | 52,51 | 53,64 | 72M | 6.523 |
| 29/10/2019 | 0,64% | 0,34 | 53,50 | 53,24 | 52,43 | 53,52 | 96M | 7.947 |
| 28/10/2019 | 1,18% | 0,62 | 53,16 | 52,54 | 52,29 | 53,29 | 124M | 6.777 |
| 25/10/2019 | -0,68% | -0,36 | 52,54 | 52,90 | 52,44 | 53,59 | 121M | 9.217 |
| 24/10/2019 | 1,44% | 0,75 | 52,90 | 52,20 | 51,90 | 53,15 | 102M | 8.862 |
| 23/10/2019 | -1,59% | -0,84 | 52,15 | 52,99 | 51,91 | 53,26 | 106M | 9.303 |
| 22/10/2019 | 3,19% | 1,64 | 52,99 | 51,22 | 50,95 | 53,03 | 168M | 10.375 |
| 21/10/2019 | 0,71% | 0,36 | 51,35 | 50,84 | 50,55 | 51,41 | 97M | 7.963 |
| 18/10/2019 | -0,53% | -0,27 | 50,99 | 50,88 | 50,53 | 51,37 | 149M | 6.520 |
| 17/10/2019 | -0,08% | -0,04 | 51,26 | 51,42 | 51,22 | 52,28 | 177M | 8.346 |
| 16/10/2019 | 0,18% | 0,09 | 51,30 | 51,21 | 50,10 | 51,41 | 108M | 7.197 |
| 15/10/2019 | 0,06% | 0,03 | 51,21 | 51,44 | 51,00 | 51,72 | 139M | 10.095 |
| 14/10/2019 | 1,55% | 0,78 | 51,18 | 50,60 | 50,26 | 51,55 | 127M | 9.185 |
| 11/10/2019 | 1,45% | 0,72 | 50,40 | 49,76 | 49,73 | 50,77 | 161M | 11.882 |
|
|
| 10/10/2019 | 0,36% | 0,18 | 49,68 | 49,84 | 48,70 | 49,90 | 106M | 7.700 |
| 09/10/2019 | -1,39% | -0,70 | 49,50 | 51,00 | 49,34 | 51,33 | 145M | 12.967 |
| 08/10/2019 | -0,77% | -0,39 | 50,20 | 50,60 | 49,93 | 51,73 | 106M | 9.387 |
| 07/10/2019 | -0,71% | -0,36 | 50,59 | 50,90 | 50,27 | 51,38 | 100M | 9.315 |
| 04/10/2019 | 2,12% | 1,06 | 50,95 | 50,16 | 49,30 | 51,32 | 140M | 12.244 |
| 03/10/2019 | 4,13% | 1,98 | 49,89 | 47,92 | 47,45 | 50,15 | 193M | 16.318 |
| 02/10/2019 | -2,10% | -1,03 | 47,91 | 48,61 | 46,71 | 48,61 | 172M | 14.593 |
| 01/10/2019 | -1,55% | -0,77 | 48,94 | 50,09 | 48,36 | 50,34 | 113M | 11.079 |
| 30/09/2019 | 0,18% | 0,09 | 49,71 | 49,80 | 49,08 | 50,22 | 105M | 8.633 |
| 27/09/2019 | -0,50% | -0,25 | 49,62 | 49,38 | 48,08 | 49,74 | 130M | 12.788 |
| 26/09/2019 | 2,82% | 1,37 | 49,87 | 48,77 | 48,30 | 49,90 | 141M | 10.523 |
| 25/09/2019 | 2,58% | 1,22 | 48,50 | 47,31 | 46,92 | 48,68 | 184M | 13.588 |
| 24/09/2019 | -1,77% | -0,85 | 47,28 | 48,60 | 47,16 | 48,67 | 98M | 8.983 |
| 23/09/2019 | -1,23% | -0,60 | 48,13 | 48,48 | 47,77 | 48,68 | 65M | 5.660 |
| 20/09/2019 | -1,12% | -0,55 | 48,73 | 49,10 | 48,01 | 49,69 | 181M | 10.586 |
| 19/09/2019 | 0,16% | 0,08 | 49,28 | 48,90 | 48,80 | 50,08 | 160M | 11.929 |
| 18/09/2019 | 1,55% | 0,75 | 49,20 | 48,82 | 47,85 | 49,25 | 178M | 13.847 |
| 17/09/2019 | - | - | 48,45 | 47,74 | 47,16 | 49,13 | 299M | 23.818 |
Date,Open,High,Low,Close,Volume
01-Apr-20,16.04,16.09,14.37,14.85,252510465
31-Mar-20,19.50,19.65,17.20,17.55,220139868
30-Mar-20,20.97,22.38,18.90,19.09,176158149
27-Mar-20,19.23,21.98,18.25,19.50,262871591
26-Mar-20,19.00,23.48,19.00,20.52,423398994
25-Mar-20,16.59,20.00,16.55,19.17,365096465
24-Mar-20,16.60,17.66,15.66,16.17,322667173
23-Mar-20,14.22,14.34,12.53,14.28,174873272
20-Mar-20,13.70,17.50,13.01,13.80,259191883
19-Mar-20,9.80,13.40,8.74,11.97,187576282
18-Mar-20,13.50,13.50,9.10,10.35,228557661
17-Mar-20,16.34,16.34,13.72,15.23,289337892
16-Mar-20,17.40,20.78,15.58,15.60,313902372
13-Mar-20,24.47,25.00,20.30,24.71,448242466
12-Mar-20,20.02,22.02,20.00,20.30,174531444
11-Mar-20,33.98,35.12,28.48,30.25,251681418
10-Mar-20,36.80,36.80,32.90,36.18,218743580
09-Mar-20,36.00,36.35,31.55,32.10,212542198
06-Mar-20,34.51,39.78,33.80,38.68,481303212
05-Mar-20,43.85,43.85,37.70,38.25,264008854
04-Mar-20,46.00,46.21,43.51,44.75,208395586
03-Mar-20,45.40,46.38,43.67,44.00,359511897
02-Mar-20,45.65,46.96,44.34,45.19,317716900
28-Feb-20,44.11,45.29,42.55,44.44,280016318
27-Feb-20,47.79,48.31,44.52,45.13,365882105
26-Feb-20,49.90,50.84,47.85,48.25,336615807
21-Feb-20,55.79,56.21,54.96,55.65,138574734
20-Feb-20,57.51,57.86,55.96,56.40,167769081
19-Feb-20,58.00,58.77,57.60,58.08,58331552
18-Feb-20,58.60,58.60,57.17,58.02,86032414
17-Feb-20,59.99,59.99,58.55,58.70,73300553
14-Feb-20,59.15,59.79,58.50,59.24,94082368
13-Feb-20,58.80,59.19,57.93,59.00,126995119
12-Feb-20,58.50,60.55,58.10,59.66,166684823
11-Feb-20,58.34,58.92,57.32,58.34,168430541
10-Feb-20,56.30,56.90,55.34,56.82,202783057
07-Feb-20,59.38,59.45,56.29,56.29,268050861
06-Feb-20,61.95,61.95,58.89,59.07,197336518
05-Feb-20,61.67,62.00,61.27,61.27,125559659
04-Feb-20,61.43,61.76,60.36,60.80,116626887
03-Feb-20,59.26,61.25,58.98,60.13,140969688
31-Jan-20,58.10,59.68,57.84,59.26,176295490
30-Jan-20,59.00,59.78,57.37,59.71,246031750
29-Jan-20,62.55,62.87,59.30,59.87,219815307
28-Jan-20,59.00,62.67,58.80,62.41,360525513
27-Jan-20,56.70,58.13,56.66,57.48,129255517
24-Jan-20,61.24,61.49,59.25,59.46,103091902
23-Jan-20,59.50,61.23,57.86,61.20,109878090
22-Jan-20,60.10,61.04,58.46,59.60,174744595
21-Jan-20,61.40,61.55,59.71,60.05,126754994
20-Jan-20,61.25,61.77,60.89,61.77,87055090
17-Jan-20,59.95,61.35,59.75,61.35,98883128
16-Jan-20,59.82,60.49,59.13,59.44,165528124
15-Jan-20,59.38,59.80,58.70,59.30,184084097
14-Jan-20,58.30,59.19,57.93,59.19,113233254
13-Jan-20,57.50,58.39,57.42,58.30,126781470
10-Jan-20,57.52,58.09,56.95,57.50,95664666
09-Jan-20,57.06,58.18,56.90,57.28,121147930
08-Jan-20,56.31,57.61,56.01,56.92,161313627
07-Jan-20,55.79,57.06,55.10,56.82,150529390
06-Jan-20,56.61,56.61,54.56,55.00,226226554
03-Jan-20,57.04,58.21,56.61,56.76,216176500
02-Jan-20,58.78,59.30,58.15,58.80,114889921
30-Dec-19,57.60,58.80,57.43,58.28,94104028
27-Dec-19,57.41,57.80,56.66,57.80,105951182
26-Dec-19,57.66,58.15,57.04,57.07,132609604
23-Dec-19,57.00,57.85,56.66,57.60,77159483
20-Dec-19,57.70,57.70,56.34,57.00,119943320
19-Dec-19,57.60,57.90,56.82,57.71,116877496
18-Dec-19,56.87,58.06,56.51,57.61,154012022
17-Dec-19,57.15,57.45,56.33,56.87,112858927
16-Dec-19,57.00,57.82,56.63,57.27,183935935
13-Dec-19,55.40,57.05,55.12,56.86,213580783
12-Dec-19,55.00,55.49,54.19,55.07,169870836
11-Dec-19,53.99,54.86,53.63,54.64,143883101
10-Dec-19,54.47,54.47,52.33,53.60,211774623
09-Dec-19,54.69,55.40,54.08,54.71,110073866
06-Dec-19,53.50,54.83,52.76,54.70,221682655
05-Dec-19,53.19,54.00,52.96,53.41,79655395
04-Dec-19,53.57,54.10,52.99,53.41,122254978
03-Dec-19,53.05,53.50,52.45,53.50,110537441
02-Dec-19,52.90,53.08,52.24,52.94,77677461
29-Nov-19,52.70,53.26,52.23,53.10,102017050
28-Nov-19,51.15,52.95,50.88,52.75,169673664
27-Nov-19,51.60,52.06,50.43,50.99,90522827
26-Nov-19,53.84,53.84,50.31,51.40,292228814
25-Nov-19,54.25,54.63,53.33,53.84,100463942
22-Nov-19,52.10,54.67,51.83,54.67,161785606
21-Nov-19,50.89,52.20,50.62,52.20,139105671
19-Nov-19,51.15,51.65,49.96,50.49,66143456
18-Nov-19,50.10,51.80,49.87,50.90,132676204
14-Nov-19,48.12,50.32,48.12,50.10,159626480
13-Nov-19,48.35,49.22,47.70,48.13,86097909
12-Nov-19,50.24,50.24,48.51,48.51,100361043
11-Nov-19,50.47,50.78,49.54,50.45,140672489
08-Nov-19,52.02,52.24,49.71,50.92,238900394
07-Nov-19,52.09,52.78,51.00,52.49,187565894
06-Nov-19,53.50,54.35,51.73,51.73,137433132
05-Nov-19,53.51,54.57,52.44,53.37,100772819
04-Nov-19,53.70,54.16,53.00,53.50,96192065
01-Nov-19,52.85,53.68,52.05,53.55,190782220
31-Oct-19,53.40,53.40,52.03,52.52,112748875
30-Oct-19,53.40,53.64,52.51,53.64,71893906
29-Oct-19,53.24,53.52,52.43,53.50,95775658
28-Oct-19,52.54,53.29,52.29,53.16,124493053
25-Oct-19,52.90,53.59,52.44,52.54,120849983
24-Oct-19,52.20,53.15,51.90,52.90,101895982
23-Oct-19,52.99,53.26,51.91,52.15,106274693
22-Oct-19,51.22,53.03,50.95,52.99,168340219
21-Oct-19,50.84,51.41,50.55,51.35,97418930
18-Oct-19,50.88,51.37,50.53,50.99,148908647
17-Oct-19,51.42,52.28,51.22,51.26,177335594
16-Oct-19,51.21,51.41,50.10,51.30,107646607
15-Oct-19,51.44,51.72,51.00,51.21,138727082
14-Oct-19,50.60,51.55,50.26,51.18,127439140
11-Oct-19,49.76,50.77,49.73,50.40,161414137
10-Oct-19,49.84,49.90,48.70,49.68,105861591
09-Oct-19,51.00,51.33,49.34,49.50,145038434
08-Oct-19,50.60,51.73,49.93,50.20,105519076
07-Oct-19,50.90,51.38,50.27,50.59,99792663
04-Oct-19,50.16,51.32,49.30,50.95,140337812
03-Oct-19,47.92,50.15,47.45,49.89,193439963
02-Oct-19,48.61,48.61,46.71,47.91,172310182
01-Oct-19,50.09,50.34,48.36,48.94,113456679
30-Sep-19,49.80,50.22,49.08,49.71,104911961
27-Sep-19,49.38,49.74,48.08,49.62,130200727
26-Sep-19,48.77,49.90,48.30,49.87,141445365
25-Sep-19,47.31,48.68,46.92,48.50,184006107
24-Sep-19,48.60,48.67,47.16,47.28,98491440
23-Sep-19,48.48,48.68,47.77,48.13,65086567
20-Sep-19,49.10,49.69,48.01,48.73,180850218
19-Sep-19,48.90,50.08,48.80,49.28,159661980
18-Sep-19,48.82,49.25,47.85,49.20,178215739
17-Sep-19,47.74,49.13,47.16,48.45,299056189
*exoneração de responsabilidade