Cotação atual, histórico e gráfico do papel: BKBR3
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 | 10,36% | 1,22 | 13,00 | 12,05 | 11,85 | 13,13 | 38M | 11.101 |
| 02/06/2020 | -0,17% | -0,02 | 11,78 | 11,95 | 11,78 | 12,58 | 44M | 10.300 |
| 01/06/2020 | -2,96% | -0,36 | 11,80 | 11,94 | 11,62 | 12,03 | 19M | 5.960 |
| 29/05/2020 | 3,05% | 0,36 | 12,16 | 11,69 | 10,90 | 12,16 | 57M | 18.799 |
| 28/05/2020 | -5,60% | -0,70 | 11,80 | 12,30 | 11,76 | 12,66 | 35M | 11.134 |
| 27/05/2020 | 7,48% | 0,87 | 12,50 | 11,95 | 11,15 | 12,50 | 32M | 8.602 |
|
|
| 26/05/2020 | 15,03% | 1,52 | 11,63 | 10,70 | 10,70 | 11,94 | 67M | 17.633 |
| 25/05/2020 | 6,42% | 0,61 | 10,11 | 9,88 | 9,47 | 10,29 | 15M | 5.878 |
| 22/05/2020 | -5,94% | -0,60 | 9,50 | 9,81 | 9,17 | 10,03 | 18M | 7.143 |
| 21/05/2020 | 1,61% | 0,16 | 10,10 | 9,89 | 9,71 | 10,24 | 17M | 6.246 |
| 20/05/2020 | 1,95% | 0,19 | 9,94 | 9,95 | 9,59 | 9,95 | 7M | 3.886 |
| 19/05/2020 | 1,14% | 0,11 | 9,75 | 9,47 | 9,36 | 9,97 | 7M | 3.648 |
| 18/05/2020 | 9,17% | 0,81 | 9,64 | 9,07 | 8,82 | 9,84 | 27M | 7.400 |
| 15/05/2020 | 7,03% | 0,58 | 8,83 | 8,20 | 8,19 | 8,93 | 9M | 5.528 |
| 14/05/2020 | -2,14% | -0,18 | 8,25 | 8,15 | 8,03 | 8,61 | 13M | 7.660 |
| 13/05/2020 | -4,31% | -0,38 | 8,43 | 8,90 | 8,17 | 9,08 | 17M | 7.127 |
| 12/05/2020 | 0,69% | 0,06 | 8,81 | 8,86 | 8,68 | 9,27 | 8M | 5.184 |
| 11/05/2020 | 0,34% | 0,03 | 8,75 | 8,77 | 8,47 | 8,91 | 17M | 3.863 |
| 08/05/2020 | -1,91% | -0,17 | 8,72 | 8,95 | 8,51 | 9,07 | 11M | 6.168 |
| 07/05/2020 | -7,49% | -0,72 | 8,89 | 9,80 | 8,83 | 9,82 | 20M | 9.378 |
| 06/05/2020 | 1,26% | 0,12 | 9,61 | 9,36 | 9,12 | 9,82 | 10M | 4.995 |
| 05/05/2020 | 1,50% | 0,14 | 9,49 | 9,45 | 9,35 | 9,90 | 10M | 4.942 |
| 04/05/2020 | -1,16% | -0,11 | 9,35 | 9,10 | 8,85 | 9,44 | 10M | 5.492 |
| 30/04/2020 | -3,86% | -0,38 | 9,46 | 9,68 | 9,38 | 9,94 | 27M | 9.696 |
| 29/04/2020 | 9,21% | 0,83 | 9,84 | 9,16 | 9,15 | 10,00 | 17M | 6.850 |
| 28/04/2020 | 2,39% | 0,21 | 9,01 | 9,00 | 8,82 | 9,23 | 11M | 5.468 |
| 27/04/2020 | 5,52% | 0,46 | 8,80 | 8,56 | 8,32 | 8,98 | 7M | 4.159 |
| 24/04/2020 | -10,61% | -0,99 | 8,34 | 9,22 | 8,12 | 9,22 | 18M | 8.524 |
| 23/04/2020 | -3,81% | -0,37 | 9,33 | 10,24 | 9,22 | 10,24 | 11M | 5.205 |
| 22/04/2020 | 3,41% | 0,32 | 9,70 | 9,38 | 9,25 | 10,22 | 17M | 6.184 |
| 20/04/2020 | 1,19% | 0,11 | 9,38 | 9,00 | 8,92 | 9,49 | 9M | 4.731 |
| 17/04/2020 | 2,66% | 0,24 | 9,27 | 9,26 | 9,15 | 9,68 | 18M | 7.129 |
| 16/04/2020 | -3,73% | -0,35 | 9,03 | 9,40 | 8,93 | 9,68 | 11M | 4.712 |
| 15/04/2020 | 7,45% | 0,65 | 9,38 | 8,65 | 8,29 | 9,40 | 14M | 6.014 |
| 14/04/2020 | 1,87% | 0,16 | 8,73 | 8,76 | 8,65 | 8,98 | 7M | 3.482 |
| 13/04/2020 | -5,82% | -0,53 | 8,57 | 9,11 | 8,52 | 9,11 | 11M | 5.359 |
| 09/04/2020 | 13,18% | 1,06 | 9,10 | 8,30 | 8,30 | 9,23 | 25M | 9.157 |
| 08/04/2020 | 4,42% | 0,34 | 8,04 | 7,82 | 7,66 | 8,60 | 27M | 11.408 |
| 07/04/2020 | 2,67% | 0,20 | 7,70 | 7,86 | 7,63 | 8,12 | 17M | 8.576 |
| 06/04/2020 | -3,97% | -0,31 | 7,50 | 8,21 | 7,50 | 8,22 | 12M | 4.929 |
| 03/04/2020 | -8,87% | -0,76 | 7,81 | 8,45 | 7,50 | 8,45 | 11M | 6.620 |
| 02/04/2020 | 5,80% | 0,47 | 8,57 | 8,27 | 7,89 | 8,57 | 8M | 4.325 |
| 01/04/2020 | -10,60% | -0,96 | 8,10 | 8,51 | 7,82 | 8,56 | 9M | 4.755 |
| 31/03/2020 | -5,13% | -0,49 | 9,06 | 9,49 | 8,94 | 9,70 | 20M | 6.994 |
| 30/03/2020 | -4,98% | -0,50 | 9,55 | 10,00 | 9,00 | 10,17 | 18M | 6.403 |
| 27/03/2020 | 0,50% | 0,05 | 10,05 | 9,50 | 9,14 | 10,22 | 24M | 11.145 |
| 26/03/2020 | 12,87% | 1,14 | 10,00 | 8,55 | 8,55 | 10,56 | 42M | 17.474 |
| 25/03/2020 | 12,15% | 0,96 | 8,86 | 7,90 | 7,50 | 8,86 | 26M | 13.283 |
| 24/03/2020 | 7,48% | 0,55 | 7,90 | 8,00 | 7,71 | 8,75 | 19M | 8.365 |
| 23/03/2020 | -11,66% | -0,97 | 7,35 | 8,07 | 6,94 | 8,28 | 15M | 9.546 |
| 20/03/2020 | 4,00% | 0,32 | 8,32 | 8,20 | 7,96 | 8,80 | 16M | 11.189 |
| 19/03/2020 | 16,79% | 1,15 | 8,00 | 6,50 | 6,04 | 8,56 | 14M | 8.947 |
| 18/03/2020 | -25,54% | -2,35 | 6,85 | 8,49 | 6,08 | 8,65 | 28M | 11.838 |
| 17/03/2020 | 2,22% | 0,20 | 9,20 | 9,20 | 8,43 | 9,42 | 38M | 13.542 |
| 16/03/2020 | -12,88% | -1,33 | 9,00 | 9,08 | 8,61 | 9,50 | 12M | 8.047 |
| 13/03/2020 | 7,72% | 0,74 | 10,33 | 10,60 | 9,12 | 10,61 | 32M | 13.022 |
| 12/03/2020 | -16,75% | -1,93 | 9,59 | 9,57 | 8,98 | 10,07 | 23M | 5.556 |
| 11/03/2020 | -3,19% | -0,38 | 11,52 | 11,84 | 10,20 | 12,14 | 27M | 9.030 |
| 10/03/2020 | 7,79% | 0,86 | 11,90 | 11,91 | 11,43 | 12,30 | 44M | 13.894 |
| 09/03/2020 | -14,95% | -1,94 | 11,04 | 10,95 | 10,73 | 11,97 | 31M | 8.854 |
| 06/03/2020 | -2,77% | -0,37 | 12,98 | 13,00 | 12,62 | 13,33 | 20M | 7.405 |
| 05/03/2020 | -7,99% | -1,16 | 13,35 | 14,58 | 12,91 | 14,58 | 23M | 6.560 |
| 04/03/2020 | 3,64% | 0,51 | 14,51 | 14,50 | 14,10 | 14,85 | 31M | 6.898 |
| 03/03/2020 | -3,58% | -0,52 | 14,00 | 14,50 | 14,00 | 14,87 | 25M | 7.856 |
| 02/03/2020 | -0,89% | -0,13 | 14,52 | 14,80 | 14,52 | 15,13 | 17M | 6.664 |
| 28/02/2020 | -0,27% | -0,04 | 14,65 | 14,42 | 14,00 | 14,68 | 39M | 10.794 |
| 27/02/2020 | -5,53% | -0,86 | 14,69 | 15,51 | 14,69 | 15,51 | 21M | 6.211 |
| 26/02/2020 | -9,33% | -1,60 | 15,55 | 16,00 | 15,20 | 16,21 | 26M | 7.040 |
| 21/02/2020 | 5,34% | 0,87 | 17,15 | 16,27 | 16,00 | 17,15 | 47M | 6.241 |
| 20/02/2020 | -8,07% | -1,43 | 16,28 | 17,58 | 16,20 | 17,58 | 65M | 11.123 |
| 19/02/2020 | 0,34% | 0,06 | 17,71 | 17,73 | 16,80 | 17,80 | 25M | 8.461 |
| 18/02/2020 | 2,62% | 0,45 | 17,65 | 17,15 | 16,96 | 17,75 | 26M | 9.013 |
| 17/02/2020 | 5,33% | 0,87 | 17,20 | 16,26 | 16,18 | 17,25 | 19M | 6.774 |
| 14/02/2020 | 2,58% | 0,41 | 16,33 | 16,08 | 15,72 | 16,49 | 15M | 4.171 |
| 13/02/2020 | -0,25% | -0,04 | 15,92 | 15,81 | 15,57 | 16,09 | 14M | 4.226 |
| 12/02/2020 | 0,44% | 0,07 | 15,96 | 15,89 | 15,63 | 16,17 | 21M | 4.940 |
| 11/02/2020 | 4,75% | 0,72 | 15,89 | 15,57 | 15,22 | 15,89 | 26M | 5.697 |
| 10/02/2020 | -4,47% | -0,71 | 15,17 | 15,95 | 15,06 | 15,95 | 28M | 7.148 |
| 07/02/2020 | -2,28% | -0,37 | 15,88 | 16,30 | 15,72 | 16,30 | 13M | 4.050 |
| 06/02/2020 | -3,50% | -0,59 | 16,25 | 17,00 | 16,25 | 17,02 | 21M | 3.913 |
| 05/02/2020 | 0,48% | 0,08 | 16,84 | 16,81 | 16,72 | 17,07 | 17M | 3.098 |
| 04/02/2020 | 1,39% | 0,23 | 16,76 | 17,01 | 16,64 | 17,10 | 14M | 3.444 |
| 03/02/2020 | 1,04% | 0,17 | 16,53 | 16,53 | 16,43 | 16,77 | 24M | 3.831 |
| 31/01/2020 | -0,91% | -0,15 | 16,36 | 16,50 | 16,23 | 16,66 | 19M | 4.115 |
| 30/01/2020 | -2,65% | -0,45 | 16,51 | 16,96 | 16,16 | 16,96 | 17M | 5.038 |
| 29/01/2020 | -4,34% | -0,77 | 16,96 | 17,80 | 16,91 | 17,87 | 19M | 6.344 |
| 28/01/2020 | -0,11% | -0,02 | 17,73 | 17,91 | 17,60 | 18,06 | 11M | 3.441 |
| 27/01/2020 | -1,39% | -0,25 | 17,75 | 17,80 | 17,35 | 18,02 | 111M | 3.459 |
| 24/01/2020 | 0,28% | 0,05 | 18,00 | 18,11 | 17,96 | 18,50 | 20M | 5.325 |
| 23/01/2020 | -1,91% | -0,35 | 17,95 | 18,30 | 17,91 | 18,30 | 26M | 7.135 |
| 22/01/2020 | 0,83% | 0,15 | 18,30 | 18,20 | 17,44 | 18,38 | 25M | 5.551 |
| 21/01/2020 | -2,42% | -0,45 | 18,15 | 18,59 | 17,96 | 18,60 | 25M | 6.653 |
| 20/01/2020 | 0,54% | 0,10 | 18,60 | 18,60 | 18,40 | 18,88 | 21M | 6.106 |
| 17/01/2020 | -4,88% | -0,95 | 18,50 | 19,47 | 18,50 | 19,47 | 61M | 17.581 |
| 16/01/2020 | 4,57% | 0,85 | 19,45 | 19,17 | 19,10 | 19,80 | 77M | 11.739 |
| 15/01/2020 | 1,86% | 0,34 | 18,60 | 18,26 | 17,94 | 18,60 | 19M | 4.109 |
| 14/01/2020 | 1,56% | 0,28 | 18,26 | 17,94 | 17,68 | 18,58 | 25M | 6.843 |
| 13/01/2020 | 3,21% | 0,56 | 17,98 | 17,42 | 17,30 | 17,98 | 7M | 1.718 |
| 10/01/2020 | 1,63% | 0,28 | 17,42 | 17,16 | 17,01 | 17,47 | 11M | 2.670 |
| 09/01/2020 | -0,52% | -0,09 | 17,14 | 17,25 | 16,57 | 17,25 | 20M | 4.448 |
| 08/01/2020 | -0,63% | -0,11 | 17,23 | 17,57 | 17,11 | 17,57 | 16M | 2.878 |
| 07/01/2020 | 0,64% | 0,11 | 17,34 | 17,40 | 16,98 | 17,53 | 11M | 2.450 |
| 06/01/2020 | 1,06% | 0,18 | 17,23 | 17,32 | 16,69 | 17,39 | 12M | 2.980 |
| 03/01/2020 | -1,73% | -0,30 | 17,05 | 17,04 | 16,90 | 17,32 | 15M | 3.956 |
| 02/01/2020 | -2,42% | -0,43 | 17,35 | 17,95 | 17,17 | 17,95 | 16M | 4.373 |
| 30/12/2019 | -0,73% | -0,13 | 17,78 | 18,00 | 17,70 | 18,01 | 7M | 2.023 |
| 27/12/2019 | -0,50% | -0,09 | 17,91 | 18,07 | 17,54 | 18,12 | 16M | 3.929 |
| 26/12/2019 | 1,12% | 0,20 | 18,00 | 18,02 | 17,86 | 18,21 | 17M | 3.107 |
| 23/12/2019 | 2,30% | 0,40 | 17,80 | 17,47 | 17,47 | 18,05 | 13M | 4.715 |
| 20/12/2019 | 2,35% | 0,40 | 17,40 | 17,09 | 16,73 | 17,40 | 11M | 2.641 |
| 19/12/2019 | -0,06% | -0,01 | 17,00 | 17,15 | 16,87 | 17,19 | 9M | 3.328 |
| 18/12/2019 | 0,18% | 0,03 | 17,01 | 16,98 | 16,72 | 17,23 | 16M | 3.840 |
| 17/12/2019 | -0,88% | -0,15 | 16,98 | 17,15 | 16,78 | 17,43 | 15M | 3.738 |
| 16/12/2019 | 3,19% | 0,53 | 17,13 | 16,69 | 16,66 | 17,13 | 21M | 5.239 |
| 13/12/2019 | 3,11% | 0,50 | 16,60 | 16,10 | 16,03 | 16,60 | 42M | 5.116 |
| 12/12/2019 | 1,51% | 0,24 | 16,10 | 15,87 | 15,87 | 16,10 | 27M | 4.635 |
| 11/12/2019 | -0,25% | -0,04 | 15,86 | 15,90 | 15,50 | 15,94 | 15M | 3.262 |
| 10/12/2019 | -1,18% | -0,19 | 15,90 | 16,20 | 15,77 | 16,20 | 13M | 1.789 |
| 09/12/2019 | 0,06% | 0,01 | 16,09 | 16,08 | 16,08 | 16,48 | 13M | 3.101 |
| 06/12/2019 | -0,56% | -0,09 | 16,08 | 16,27 | 15,96 | 16,32 | 6M | 1.455 |
| 05/12/2019 | 1,00% | 0,16 | 16,17 | 15,98 | 15,70 | 16,40 | 12M | 2.574 |
| 04/12/2019 | 0,76% | 0,12 | 16,01 | 16,10 | 15,67 | 16,22 | 11M | 2.214 |
| 03/12/2019 | -3,17% | -0,52 | 15,89 | 16,40 | 15,89 | 16,49 | 33M | 3.844 |
| 02/12/2019 | -1,56% | -0,26 | 16,41 | 16,81 | 16,38 | 16,83 | 12M | 3.919 |
| 29/11/2019 | 1,34% | 0,22 | 16,67 | 16,56 | 16,24 | 16,90 | 27M | 2.943 |
| 28/11/2019 | -0,48% | -0,08 | 16,45 | 16,42 | 16,30 | 16,68 | 4M | 1.086 |
| 27/11/2019 | 1,35% | 0,22 | 16,53 | 16,31 | 15,93 | 16,80 | 12M | 4.590 |
| 26/11/2019 | -2,92% | -0,49 | 16,31 | 16,74 | 16,31 | 16,74 | 12M | 3.038 |
| 25/11/2019 | 0,84% | 0,14 | 16,80 | 16,70 | 16,23 | 16,81 | 15M | 4.635 |
| 22/11/2019 | -2,86% | -0,49 | 16,66 | 16,98 | 16,50 | 17,11 | 10M | 2.934 |
| 21/11/2019 | 7,86% | 1,25 | 17,15 | 16,01 | 15,85 | 17,30 | 48M | 9.509 |
| 19/11/2019 | -3,34% | -0,55 | 15,90 | 16,50 | 15,79 | 16,55 | 47M | 4.182 |
| 18/11/2019 | -4,08% | -0,70 | 16,45 | 17,17 | 16,45 | 17,40 | 18M | 4.179 |
| 14/11/2019 | - | - | 17,15 | 16,86 | 16,68 | 17,15 | 10M | 2.981 |
Date,Open,High,Low,Close,Volume
03-Jun-20,12.05,13.13,11.85,13.00,37928731
02-Jun-20,11.95,12.58,11.78,11.78,43556012
01-Jun-20,11.94,12.03,11.62,11.80,18548565
29-May-20,11.69,12.16,10.90,12.16,57279403
28-May-20,12.30,12.66,11.76,11.80,34747834
27-May-20,11.95,12.50,11.15,12.50,32311144
26-May-20,10.70,11.94,10.70,11.63,67024778
25-May-20,9.88,10.29,9.47,10.11,14771564
22-May-20,9.81,10.03,9.17,9.50,17907341
21-May-20,9.89,10.24,9.71,10.10,17232074
20-May-20,9.95,9.95,9.59,9.94,6546524
19-May-20,9.47,9.97,9.36,9.75,6812710
18-May-20,9.07,9.84,8.82,9.64,26669480
15-May-20,8.20,8.93,8.19,8.83,8867009
14-May-20,8.15,8.61,8.03,8.25,13227325
13-May-20,8.90,9.08,8.17,8.43,17474663
12-May-20,8.86,9.27,8.68,8.81,8400321
11-May-20,8.77,8.91,8.47,8.75,17227462
08-May-20,8.95,9.07,8.51,8.72,11277773
07-May-20,9.80,9.82,8.83,8.89,20244275
06-May-20,9.36,9.82,9.12,9.61,9661574
05-May-20,9.45,9.90,9.35,9.49,10055511
04-May-20,9.10,9.44,8.85,9.35,9729233
30-Apr-20,9.68,9.94,9.38,9.46,27254145
29-Apr-20,9.16,10.00,9.15,9.84,16654990
28-Apr-20,9.00,9.23,8.82,9.01,11382105
27-Apr-20,8.56,8.98,8.32,8.80,7193210
24-Apr-20,9.22,9.22,8.12,8.34,18208724
23-Apr-20,10.24,10.24,9.22,9.33,10671336
22-Apr-20,9.38,10.22,9.25,9.70,17122773
20-Apr-20,9.00,9.49,8.92,9.38,9405909
17-Apr-20,9.26,9.68,9.15,9.27,17542955
16-Apr-20,9.40,9.68,8.93,9.03,10595623
15-Apr-20,8.65,9.40,8.29,9.38,14031283
14-Apr-20,8.76,8.98,8.65,8.73,7166386
13-Apr-20,9.11,9.11,8.52,8.57,11067699
09-Apr-20,8.30,9.23,8.30,9.10,24923229
08-Apr-20,7.82,8.60,7.66,8.04,26877999
07-Apr-20,7.86,8.12,7.63,7.70,16850648
06-Apr-20,8.21,8.22,7.50,7.50,11932757
03-Apr-20,8.45,8.45,7.50,7.81,11021008
02-Apr-20,8.27,8.57,7.89,8.57,7933042
01-Apr-20,8.51,8.56,7.82,8.10,9184745
31-Mar-20,9.49,9.70,8.94,9.06,20429098
30-Mar-20,10.00,10.17,9.00,9.55,17855239
27-Mar-20,9.50,10.22,9.14,10.05,24060157
26-Mar-20,8.55,10.56,8.55,10.00,42404264
25-Mar-20,7.90,8.86,7.50,8.86,26210403
24-Mar-20,8.00,8.75,7.71,7.90,18784882
23-Mar-20,8.07,8.28,6.94,7.35,14778883
20-Mar-20,8.20,8.80,7.96,8.32,15653674
19-Mar-20,6.50,8.56,6.04,8.00,14205309
18-Mar-20,8.49,8.65,6.08,6.85,28179242
17-Mar-20,9.20,9.42,8.43,9.20,38020972
16-Mar-20,9.08,9.50,8.61,9.00,12142229
13-Mar-20,10.60,10.61,9.12,10.33,32365670
12-Mar-20,9.57,10.07,8.98,9.59,23042620
11-Mar-20,11.84,12.14,10.20,11.52,26869410
10-Mar-20,11.91,12.30,11.43,11.90,44266536
09-Mar-20,10.95,11.97,10.73,11.04,31020578
06-Mar-20,13.00,13.33,12.62,12.98,19528373
05-Mar-20,14.58,14.58,12.91,13.35,23270494
04-Mar-20,14.50,14.85,14.10,14.51,30504577
03-Mar-20,14.50,14.87,14.00,14.00,25213139
02-Mar-20,14.80,15.13,14.52,14.52,17311511
28-Feb-20,14.42,14.68,14.00,14.65,38505430
27-Feb-20,15.51,15.51,14.69,14.69,20516148
26-Feb-20,16.00,16.21,15.20,15.55,25531933
21-Feb-20,16.27,17.15,16.00,17.15,46693661
20-Feb-20,17.58,17.58,16.20,16.28,65485060
19-Feb-20,17.73,17.80,16.80,17.71,24746788
18-Feb-20,17.15,17.75,16.96,17.65,26235812
17-Feb-20,16.26,17.25,16.18,17.20,19159099
14-Feb-20,16.08,16.49,15.72,16.33,15399102
13-Feb-20,15.81,16.09,15.57,15.92,13507308
12-Feb-20,15.89,16.17,15.63,15.96,20539727
11-Feb-20,15.57,15.89,15.22,15.89,25551200
10-Feb-20,15.95,15.95,15.06,15.17,28058789
07-Feb-20,16.30,16.30,15.72,15.88,13296512
06-Feb-20,17.00,17.02,16.25,16.25,20707861
05-Feb-20,16.81,17.07,16.72,16.84,17158471
04-Feb-20,17.01,17.10,16.64,16.76,13951993
03-Feb-20,16.53,16.77,16.43,16.53,24477505
31-Jan-20,16.50,16.66,16.23,16.36,19022114
30-Jan-20,16.96,16.96,16.16,16.51,17186123
29-Jan-20,17.80,17.87,16.91,16.96,19332325
28-Jan-20,17.91,18.06,17.60,17.73,11394395
27-Jan-20,17.80,18.02,17.35,17.75,110556246
24-Jan-20,18.11,18.50,17.96,18.00,20344306
23-Jan-20,18.30,18.30,17.91,17.95,26152482
22-Jan-20,18.20,18.38,17.44,18.30,24778255
21-Jan-20,18.59,18.60,17.96,18.15,24872665
20-Jan-20,18.60,18.88,18.40,18.60,21410321
17-Jan-20,19.47,19.47,18.50,18.50,61294175
16-Jan-20,19.17,19.80,19.10,19.45,77035781
15-Jan-20,18.26,18.60,17.94,18.60,19077943
14-Jan-20,17.94,18.58,17.68,18.26,25360782
13-Jan-20,17.42,17.98,17.30,17.98,7478354
10-Jan-20,17.16,17.47,17.01,17.42,10818669
09-Jan-20,17.25,17.25,16.57,17.14,20328340
08-Jan-20,17.57,17.57,17.11,17.23,15954994
07-Jan-20,17.40,17.53,16.98,17.34,10625106
06-Jan-20,17.32,17.39,16.69,17.23,11501600
03-Jan-20,17.04,17.32,16.90,17.05,14897142
02-Jan-20,17.95,17.95,17.17,17.35,15970049
30-Dec-19,18.00,18.01,17.70,17.78,7279472
27-Dec-19,18.07,18.12,17.54,17.91,15508937
26-Dec-19,18.02,18.21,17.86,18.00,17134637
23-Dec-19,17.47,18.05,17.47,17.80,13333658
20-Dec-19,17.09,17.40,16.73,17.40,10823250
19-Dec-19,17.15,17.19,16.87,17.00,9028302
18-Dec-19,16.98,17.23,16.72,17.01,15758932
17-Dec-19,17.15,17.43,16.78,16.98,14704802
16-Dec-19,16.69,17.13,16.66,17.13,20600345
13-Dec-19,16.10,16.60,16.03,16.60,42276322
12-Dec-19,15.87,16.10,15.87,16.10,27215648
11-Dec-19,15.90,15.94,15.50,15.86,14690643
10-Dec-19,16.20,16.20,15.77,15.90,13443982
09-Dec-19,16.08,16.48,16.08,16.09,12977396
06-Dec-19,16.27,16.32,15.96,16.08,6462709
05-Dec-19,15.98,16.40,15.70,16.17,11593415
04-Dec-19,16.10,16.22,15.67,16.01,11390351
03-Dec-19,16.40,16.49,15.89,15.89,32727167
02-Dec-19,16.81,16.83,16.38,16.41,11875919
29-Nov-19,16.56,16.90,16.24,16.67,27402325
28-Nov-19,16.42,16.68,16.30,16.45,3913686
27-Nov-19,16.31,16.80,15.93,16.53,11948445
26-Nov-19,16.74,16.74,16.31,16.31,12006541
25-Nov-19,16.70,16.81,16.23,16.80,14891635
22-Nov-19,16.98,17.11,16.50,16.66,10233396
21-Nov-19,16.01,17.30,15.85,17.15,47973983
19-Nov-19,16.50,16.55,15.79,15.90,47200019
18-Nov-19,17.17,17.40,16.45,16.45,17516813
14-Nov-19,16.86,17.15,16.68,17.15,9971458
*exoneração de responsabilidade