Cotação atual, histórico e gráfico do papel: BMEB4
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 |
15/01/2021 | -0,44% | -0,07 | 15,99 | 15,91 | 15,86 | 16,00 | 30K | 13 |
14/01/2021 | -0,25% | -0,04 | 16,06 | 16,09 | 15,96 | 16,20 | 53K | 17 |
13/01/2021 | 1,77% | 0,28 | 16,10 | 15,95 | 15,78 | 16,10 | 114K | 30 |
12/01/2021 | 0,19% | 0,03 | 15,82 | 15,78 | 15,67 | 16,00 | 78K | 33 |
11/01/2021 | -1,31% | -0,21 | 15,79 | 16,00 | 15,77 | 16,00 | 57K | 29 |
08/01/2021 | -0,25% | -0,04 | 16,00 | 16,00 | 15,85 | 16,38 | 73K | 29 |
07/01/2021 | 0,12% | 0,02 | 16,04 | 16,02 | 16,02 | 16,25 | 69K | 24 |
06/01/2021 | 2,82% | 0,44 | 16,02 | 15,70 | 15,41 | 16,14 | 358K | 109 |
05/01/2021 | -0,06% | -0,01 | 15,58 | 15,52 | 15,00 | 15,68 | 233K | 63 |
04/01/2021 | -4,06% | -0,66 | 15,59 | 16,01 | 15,07 | 16,04 | 892K | 297 |
30/12/2020 | 0,00% | 0,00 | 16,25 | 16,32 | 16,15 | 16,44 | 51K | 17 |
|
29/12/2020 | 0,93% | 0,15 | 16,25 | 16,30 | 16,10 | 16,33 | 45K | 23 |
28/12/2020 | 0,00% | 0,00 | 16,10 | 16,37 | 15,90 | 16,39 | 37K | 15 |
23/12/2020 | 0,00% | 0,00 | 16,10 | 16,45 | 15,78 | 16,48 | 64K | 31 |
22/12/2020 | -2,54% | -0,42 | 16,10 | 16,03 | 16,02 | 16,39 | 21K | 8 |
21/12/2020 | 0,73% | 0,12 | 16,52 | 16,40 | 15,80 | 16,68 | 114K | 34 |
18/12/2020 | 0,61% | 0,10 | 16,40 | 16,48 | 16,27 | 16,97 | 161K | 33 |
17/12/2020 | -1,21% | -0,20 | 16,30 | 16,50 | 16,20 | 16,57 | 25K | 8 |
16/12/2020 | -0,90% | -0,15 | 16,50 | 16,55 | 16,03 | 16,55 | 125K | 22 |
15/12/2020 | -2,00% | -0,34 | 16,65 | 17,00 | 16,52 | 17,00 | 80K | 17 |
14/12/2020 | -0,12% | -0,02 | 16,99 | 17,00 | 16,32 | 17,00 | 10K | 4 |
11/12/2020 | 0,65% | 0,11 | 17,01 | 16,55 | 16,05 | 17,01 | 115K | 24 |
10/12/2020 | 0,00% | 0,00 | 16,90 | 16,91 | 16,90 | 16,91 | 29K | 5 |
09/12/2020 | 0,60% | 0,10 | 16,90 | 17,31 | 16,60 | 17,31 | 82K | 19 |
08/12/2020 | -0,12% | -0,02 | 16,80 | 17,00 | 16,80 | 17,06 | 45K | 13 |
07/12/2020 | -0,12% | -0,02 | 16,82 | 16,86 | 16,82 | 17,15 | 71K | 26 |
04/12/2020 | -1,00% | -0,17 | 16,84 | 17,49 | 16,80 | 17,49 | 110K | 32 |
03/12/2020 | 0,06% | 0,01 | 17,01 | 17,01 | 16,51 | 17,36 | 177K | 36 |
02/12/2020 | 0,59% | 0,10 | 17,00 | 16,75 | 16,75 | 17,50 | 60K | 19 |
01/12/2020 | 3,05% | 0,50 | 16,90 | 16,60 | 16,60 | 17,86 | 229K | 62 |
30/11/2020 | 2,50% | 0,40 | 16,40 | 16,50 | 16,30 | 16,50 | 245K | 83 |
27/11/2020 | 2,83% | 0,44 | 16,00 | 15,70 | 15,70 | 16,50 | 372K | 41 |
26/11/2020 | -1,64% | -0,26 | 15,56 | 15,85 | 15,39 | 15,97 | 81K | 25 |
25/11/2020 | 0,44% | 0,07 | 15,82 | 15,71 | 15,65 | 15,88 | 71K | 21 |
24/11/2020 | -1,56% | -0,25 | 15,75 | 15,81 | 15,71 | 15,97 | 182K | 38 |
23/11/2020 | -1,66% | -0,27 | 16,00 | 16,44 | 16,00 | 16,44 | 148K | 27 |
20/11/2020 | 0,00% | 0,00 | 16,27 | 16,27 | 16,20 | 16,27 | 31K | 7 |
19/11/2020 | 1,69% | 0,27 | 16,27 | 16,01 | 16,00 | 16,45 | 104K | 23 |
18/11/2020 | -0,68% | -0,11 | 16,00 | 16,25 | 16,00 | 16,26 | 64K | 19 |
17/11/2020 | -0,86% | -0,14 | 16,11 | 15,98 | 15,62 | 16,23 | 114K | 39 |
16/11/2020 | 4,77% | 0,74 | 16,25 | 15,61 | 15,60 | 16,25 | 92K | 39 |
13/11/2020 | -3,24% | -0,52 | 15,51 | 16,13 | 15,24 | 16,13 | 594K | 102 |
12/11/2020 | -3,14% | -0,52 | 16,03 | 16,63 | 15,50 | 16,63 | 478K | 73 |
11/11/2020 | -2,65% | -0,45 | 16,55 | 16,95 | 16,55 | 17,00 | 135K | 37 |
10/11/2020 | -0,87% | -0,15 | 17,00 | 17,49 | 16,74 | 17,86 | 293K | 56 |
09/11/2020 | -0,92% | -0,16 | 17,15 | 17,86 | 17,00 | 18,03 | 375K | 62 |
06/11/2020 | -5,92% | -1,09 | 17,31 | 18,41 | 17,31 | 18,60 | 420K | 109 |
05/11/2020 | -1,45% | -0,27 | 18,40 | 18,60 | 18,38 | 19,44 | 82K | 26 |
04/11/2020 | 2,02% | 0,37 | 18,67 | 18,50 | 18,41 | 18,92 | 26K | 8 |
03/11/2020 | -6,58% | -1,29 | 18,30 | 18,81 | 18,30 | 19,50 | 410K | 90 |
30/10/2020 | 3,21% | 0,61 | 19,59 | 19,30 | 19,30 | 19,70 | 188K | 37 |
29/10/2020 | -0,47% | -0,09 | 18,98 | 17,86 | 17,50 | 19,00 | 343K | 52 |
28/10/2020 | 0,37% | 0,07 | 19,07 | 19,40 | 18,81 | 19,60 | 116K | 27 |
27/10/2020 | -2,56% | -0,50 | 19,00 | 19,01 | 18,90 | 19,01 | 57K | 21 |
26/10/2020 | 0,52% | 0,10 | 19,50 | 19,40 | 19,01 | 19,50 | 54K | 19 |
23/10/2020 | 3,30% | 0,62 | 19,40 | 19,00 | 19,00 | 19,49 | 121K | 25 |
22/10/2020 | -2,19% | -0,42 | 18,78 | 19,14 | 18,18 | 19,15 | 107K | 27 |
21/10/2020 | -2,78% | -0,55 | 19,20 | 19,24 | 19,20 | 19,31 | 35K | 11 |
20/10/2020 | 0,51% | 0,10 | 19,75 | 19,50 | 19,48 | 19,84 | 173K | 21 |
19/10/2020 | 3,97% | 0,75 | 19,65 | 18,96 | 18,96 | 19,77 | 135K | 22 |
16/10/2020 | -0,53% | -0,10 | 18,90 | 19,05 | 18,90 | 19,50 | 106K | 18 |
15/10/2020 | 0,48% | 0,09 | 19,00 | 18,91 | 18,54 | 19,00 | 36K | 10 |
14/10/2020 | 0,64% | 0,12 | 18,91 | 18,79 | 18,79 | 19,35 | 126K | 28 |
13/10/2020 | 0,75% | 0,14 | 18,79 | 18,69 | 18,11 | 18,79 | 123K | 19 |
09/10/2020 | 0,27% | 0,05 | 18,65 | 18,78 | 18,50 | 19,51 | 291K | 41 |
08/10/2020 | -0,53% | -0,10 | 18,60 | 18,54 | 18,45 | 18,68 | 50K | 17 |
07/10/2020 | 0,00% | 0,00 | 18,70 | 18,50 | 18,03 | 18,70 | 69K | 16 |
06/10/2020 | 1,08% | 0,20 | 18,70 | 18,70 | 18,50 | 18,98 | 259K | 26 |
05/10/2020 | 4,23% | 0,75 | 18,50 | 18,45 | 18,05 | 18,70 | 204K | 33 |
02/10/2020 | -6,08% | -1,15 | 17,75 | 18,99 | 17,56 | 18,99 | 423K | 65 |
01/10/2020 | 1,29% | 0,24 | 18,90 | 18,81 | 18,30 | 19,01 | 559K | 62 |
30/09/2020 | 2,13% | 0,39 | 18,66 | 18,30 | 18,30 | 18,84 | 287K | 25 |
29/09/2020 | 0,94% | 0,17 | 18,27 | 18,20 | 18,20 | 18,97 | 492K | 30 |
28/09/2020 | -2,37% | -0,44 | 18,10 | 19,26 | 17,21 | 19,26 | 256K | 64 |
25/09/2020 | -2,42% | -0,46 | 18,54 | 18,95 | 18,13 | 18,95 | 378K | 41 |
24/09/2020 | 0,00% | 0,00 | 19,00 | 18,97 | 18,97 | 20,29 | 932K | 96 |
23/09/2020 | 10,79% | 1,85 | 19,00 | 17,36 | 17,36 | 19,50 | 2M | 222 |
22/09/2020 | 4,57% | 0,75 | 17,15 | 16,49 | 16,49 | 17,48 | 865K | 76 |
21/09/2020 | -0,61% | -0,10 | 16,40 | 16,50 | 16,10 | 17,49 | 388K | 46 |
18/09/2020 | 2,61% | 0,42 | 16,50 | 16,08 | 16,00 | 16,94 | 500K | 69 |
17/09/2020 | 3,74% | 0,58 | 16,08 | 15,68 | 15,68 | 16,09 | 263K | 50 |
16/09/2020 | -0,39% | -0,06 | 15,50 | 15,55 | 15,40 | 15,92 | 137K | 15 |
15/09/2020 | -1,52% | -0,24 | 15,56 | 15,99 | 15,56 | 16,00 | 47K | 14 |
14/09/2020 | -3,01% | -0,49 | 15,80 | 16,20 | 15,80 | 16,34 | 82K | 20 |
11/09/2020 | 1,94% | 0,31 | 16,29 | 15,41 | 15,01 | 16,30 | 477K | 56 |
10/09/2020 | 1,91% | 0,30 | 15,98 | 15,50 | 15,30 | 16,00 | 320K | 39 |
09/09/2020 | 1,69% | 0,26 | 15,68 | 15,40 | 15,02 | 15,69 | 54K | 22 |
08/09/2020 | -1,72% | -0,27 | 15,42 | 15,66 | 14,50 | 15,66 | 52K | 26 |
04/09/2020 | 1,88% | 0,29 | 15,69 | 15,35 | 15,35 | 15,79 | 193K | 18 |
03/09/2020 | -1,41% | -0,22 | 15,40 | 15,79 | 15,00 | 15,83 | 104K | 15 |
02/09/2020 | 0,13% | 0,02 | 15,62 | 15,41 | 15,30 | 15,89 | 182K | 30 |
01/09/2020 | 0,58% | 0,09 | 15,60 | 15,40 | 15,40 | 16,40 | 76K | 24 |
31/08/2020 | 0,71% | 0,11 | 15,51 | 15,65 | 15,40 | 15,99 | 386K | 62 |
28/08/2020 | -0,65% | -0,10 | 15,40 | 15,10 | 14,60 | 15,59 | 865K | 44 |
27/08/2020 | -1,90% | -0,30 | 15,50 | 15,50 | 15,31 | 15,66 | 2M | 60 |
26/08/2020 | 3,95% | 0,60 | 15,80 | 14,00 | 14,00 | 16,00 | 3M | 85 |
25/08/2020 | 8,57% | 1,20 | 15,20 | 14,00 | 14,00 | 16,00 | 2M | 177 |
24/08/2020 | 4,24% | 0,57 | 14,00 | 13,43 | 13,25 | 14,00 | 617K | 41 |
21/08/2020 | 4,76% | 0,61 | 13,43 | 13,18 | 12,65 | 13,49 | 92K | 45 |
20/08/2020 | 0,23% | 0,03 | 12,82 | 12,80 | 12,75 | 12,82 | 31K | 10 |
19/08/2020 | -2,52% | -0,33 | 12,79 | 13,12 | 12,70 | 13,12 | 64K | 22 |
18/08/2020 | 2,34% | 0,30 | 13,12 | 13,97 | 13,10 | 13,97 | 297K | 36 |
17/08/2020 | -4,47% | -0,60 | 12,82 | 13,57 | 12,52 | 13,57 | 124K | 56 |
14/08/2020 | -3,38% | -0,47 | 13,42 | 13,89 | 13,42 | 13,98 | 58K | 21 |
13/08/2020 | -2,11% | -0,30 | 13,89 | 14,19 | 13,70 | 14,24 | 94K | 32 |
12/08/2020 | -0,77% | -0,11 | 14,19 | 13,40 | 13,40 | 14,27 | 45K | 20 |
11/08/2020 | 1,27% | 0,18 | 14,30 | 14,04 | 13,96 | 14,39 | 51K | 15 |
10/08/2020 | -1,81% | -0,26 | 14,12 | 13,37 | 13,37 | 14,17 | 49K | 24 |
07/08/2020 | 6,84% | 0,92 | 14,38 | 13,40 | 13,33 | 14,38 | 61K | 22 |
06/08/2020 | -0,07% | -0,01 | 13,46 | 13,82 | 13,44 | 13,82 | 26K | 16 |
05/08/2020 | -1,17% | -0,16 | 13,47 | 13,65 | 13,40 | 13,86 | 115K | 40 |
04/08/2020 | -2,36% | -0,33 | 13,63 | 14,15 | 13,63 | 14,23 | 121K | 44 |
03/08/2020 | -0,29% | -0,04 | 13,96 | 14,13 | 13,92 | 14,62 | 264K | 112 |
31/07/2020 | -2,03% | -0,29 | 14,00 | 14,29 | 14,00 | 14,29 | 82K | 31 |
30/07/2020 | -1,11% | -0,16 | 14,29 | 14,45 | 14,10 | 14,45 | 71K | 34 |
29/07/2020 | 0,00% | 0,00 | 14,45 | 14,49 | 14,10 | 14,58 | 133K | 52 |
28/07/2020 | 0,35% | 0,05 | 14,45 | 14,30 | 14,07 | 14,49 | 63K | 26 |
27/07/2020 | 0,70% | 0,10 | 14,40 | 14,29 | 13,92 | 14,49 | 56K | 32 |
24/07/2020 | -1,24% | -0,18 | 14,30 | 14,38 | 13,85 | 14,42 | 62K | 24 |
23/07/2020 | 0,28% | 0,04 | 14,48 | 14,00 | 14,00 | 14,65 | 44K | 16 |
22/07/2020 | 0,98% | 0,14 | 14,44 | 14,50 | 14,25 | 14,50 | 50K | 19 |
21/07/2020 | 2,58% | 0,36 | 14,30 | 14,03 | 14,00 | 14,38 | 738K | 74 |
20/07/2020 | -3,19% | -0,46 | 13,94 | 14,48 | 13,84 | 14,49 | 233K | 75 |
17/07/2020 | -1,17% | -0,17 | 14,40 | 14,38 | 14,38 | 14,67 | 111K | 39 |
16/07/2020 | 0,48% | 0,07 | 14,57 | 14,60 | 14,40 | 14,66 | 48K | 17 |
15/07/2020 | -0,68% | -0,10 | 14,50 | 14,60 | 14,31 | 14,60 | 46K | 22 |
14/07/2020 | 0,41% | 0,06 | 14,60 | 14,56 | 14,24 | 14,69 | 55K | 28 |
13/07/2020 | -0,41% | -0,06 | 14,54 | 14,73 | 14,33 | 14,73 | 61K | 26 |
10/07/2020 | -0,61% | -0,09 | 14,60 | 14,69 | 14,59 | 14,69 | 20K | 11 |
09/07/2020 | 0,00% | 0,00 | 14,69 | 14,88 | 14,21 | 14,88 | 71K | 19 |
08/07/2020 | -0,07% | -0,01 | 14,69 | 14,74 | 14,63 | 14,75 | 38K | 11 |
07/07/2020 | -0,94% | -0,14 | 14,70 | 14,21 | 14,21 | 14,89 | 69K | 40 |
06/07/2020 | 1,64% | 0,24 | 14,84 | 14,40 | 14,39 | 15,00 | 95K | 46 |
03/07/2020 | - | - | 14,60 | 14,45 | 14,01 | 14,74 | 149K | 58 |
Date,Open,High,Low,Close,Volume
15-Jan-21,15.91,16.00,15.86,15.99,30309
14-Jan-21,16.09,16.20,15.96,16.06,53245
13-Jan-21,15.95,16.10,15.78,16.10,113505
12-Jan-21,15.78,16.00,15.67,15.82,77552
11-Jan-21,16.00,16.00,15.77,15.79,57001
08-Jan-21,16.00,16.38,15.85,16.00,72625
07-Jan-21,16.02,16.25,16.02,16.04,69356
06-Jan-21,15.70,16.14,15.41,16.02,357506
05-Jan-21,15.52,15.68,15.00,15.58,233015
04-Jan-21,16.01,16.04,15.07,15.59,891833
30-Dec-20,16.32,16.44,16.15,16.25,50524
29-Dec-20,16.30,16.33,16.10,16.25,45417
28-Dec-20,16.37,16.39,15.90,16.10,37106
23-Dec-20,16.45,16.48,15.78,16.10,64230
22-Dec-20,16.03,16.39,16.02,16.10,20936
21-Dec-20,16.40,16.68,15.80,16.52,113908
18-Dec-20,16.48,16.97,16.27,16.40,161350
17-Dec-20,16.50,16.57,16.20,16.30,24534
16-Dec-20,16.55,16.55,16.03,16.50,124664
15-Dec-20,17.00,17.00,16.52,16.65,79712
14-Dec-20,17.00,17.00,16.32,16.99,10124
11-Dec-20,16.55,17.01,16.05,17.01,115160
10-Dec-20,16.91,16.91,16.90,16.90,28731
09-Dec-20,17.31,17.31,16.60,16.90,82474
08-Dec-20,17.00,17.06,16.80,16.80,45486
07-Dec-20,16.86,17.15,16.82,16.82,71020
04-Dec-20,17.49,17.49,16.80,16.84,110210
03-Dec-20,17.01,17.36,16.51,17.01,177020
02-Dec-20,16.75,17.50,16.75,17.00,60345
01-Dec-20,16.60,17.86,16.60,16.90,228985
30-Nov-20,16.50,16.50,16.30,16.40,244919
27-Nov-20,15.70,16.50,15.70,16.00,372048
26-Nov-20,15.85,15.97,15.39,15.56,80968
25-Nov-20,15.71,15.88,15.65,15.82,70988
24-Nov-20,15.81,15.97,15.71,15.75,181656
23-Nov-20,16.44,16.44,16.00,16.00,148388
20-Nov-20,16.27,16.27,16.20,16.27,30904
19-Nov-20,16.01,16.45,16.00,16.27,103563
18-Nov-20,16.25,16.26,16.00,16.00,64390
17-Nov-20,15.98,16.23,15.62,16.11,114239
16-Nov-20,15.61,16.25,15.60,16.25,92093
13-Nov-20,16.13,16.13,15.24,15.51,593608
12-Nov-20,16.63,16.63,15.50,16.03,478323
11-Nov-20,16.95,17.00,16.55,16.55,135029
10-Nov-20,17.49,17.86,16.74,17.00,293340
09-Nov-20,17.86,18.03,17.00,17.15,374865
06-Nov-20,18.41,18.60,17.31,17.31,419721
05-Nov-20,18.60,19.44,18.38,18.40,81951
04-Nov-20,18.50,18.92,18.41,18.67,26103
03-Nov-20,18.81,19.50,18.30,18.30,410356
30-Oct-20,19.30,19.70,19.30,19.59,187838
29-Oct-20,17.86,19.00,17.50,18.98,343374
28-Oct-20,19.40,19.60,18.81,19.07,115847
27-Oct-20,19.01,19.01,18.90,19.00,56921
26-Oct-20,19.40,19.50,19.01,19.50,54242
23-Oct-20,19.00,19.49,19.00,19.40,121494
22-Oct-20,19.14,19.15,18.18,18.78,106875
21-Oct-20,19.24,19.31,19.20,19.20,34582
20-Oct-20,19.50,19.84,19.48,19.75,172872
19-Oct-20,18.96,19.77,18.96,19.65,135035
16-Oct-20,19.05,19.50,18.90,18.90,105938
15-Oct-20,18.91,19.00,18.54,19.00,35952
14-Oct-20,18.79,19.35,18.79,18.91,126279
13-Oct-20,18.69,18.79,18.11,18.79,123295
09-Oct-20,18.78,19.51,18.50,18.65,291049
08-Oct-20,18.54,18.68,18.45,18.60,50125
07-Oct-20,18.50,18.70,18.03,18.70,68525
06-Oct-20,18.70,18.98,18.50,18.70,259313
05-Oct-20,18.45,18.70,18.05,18.50,204123
02-Oct-20,18.99,18.99,17.56,17.75,422964
01-Oct-20,18.81,19.01,18.30,18.90,558563
30-Sep-20,18.30,18.84,18.30,18.66,287313
29-Sep-20,18.20,18.97,18.20,18.27,492380
28-Sep-20,19.26,19.26,17.21,18.10,255625
25-Sep-20,18.95,18.95,18.13,18.54,377754
24-Sep-20,18.97,20.29,18.97,19.00,932156
23-Sep-20,17.36,19.50,17.36,19.00,1910286
22-Sep-20,16.49,17.48,16.49,17.15,865289
21-Sep-20,16.50,17.49,16.10,16.40,388293
18-Sep-20,16.08,16.94,16.00,16.50,499982
17-Sep-20,15.68,16.09,15.68,16.08,262997
16-Sep-20,15.55,15.92,15.40,15.50,137112
15-Sep-20,15.99,16.00,15.56,15.56,47485
14-Sep-20,16.20,16.34,15.80,15.80,81860
11-Sep-20,15.41,16.30,15.01,16.29,477436
10-Sep-20,15.50,16.00,15.30,15.98,320250
09-Sep-20,15.40,15.69,15.02,15.68,54381
08-Sep-20,15.66,15.66,14.50,15.42,51600
04-Sep-20,15.35,15.79,15.35,15.69,192559
03-Sep-20,15.79,15.83,15.00,15.40,103837
02-Sep-20,15.41,15.89,15.30,15.62,181696
01-Sep-20,15.40,16.40,15.40,15.60,75890
31-Aug-20,15.65,15.99,15.40,15.51,386384
28-Aug-20,15.10,15.59,14.60,15.40,865009
27-Aug-20,15.50,15.66,15.31,15.50,1643113
26-Aug-20,14.00,16.00,14.00,15.80,2726314
25-Aug-20,14.00,16.00,14.00,15.20,2033469
24-Aug-20,13.43,14.00,13.25,14.00,617119
21-Aug-20,13.18,13.49,12.65,13.43,92188
20-Aug-20,12.80,12.82,12.75,12.82,30692
19-Aug-20,13.12,13.12,12.70,12.79,63809
18-Aug-20,13.97,13.97,13.10,13.12,297094
17-Aug-20,13.57,13.57,12.52,12.82,124096
14-Aug-20,13.89,13.98,13.42,13.42,58464
13-Aug-20,14.19,14.24,13.70,13.89,94021
12-Aug-20,13.40,14.27,13.40,14.19,44749
11-Aug-20,14.04,14.39,13.96,14.30,50982
10-Aug-20,13.37,14.17,13.37,14.12,48641
07-Aug-20,13.40,14.38,13.33,14.38,60627
06-Aug-20,13.82,13.82,13.44,13.46,25793
05-Aug-20,13.65,13.86,13.40,13.47,115223
04-Aug-20,14.15,14.23,13.63,13.63,120566
03-Aug-20,14.13,14.62,13.92,13.96,263918
31-Jul-20,14.29,14.29,14.00,14.00,81697
30-Jul-20,14.45,14.45,14.10,14.29,71281
29-Jul-20,14.49,14.58,14.10,14.45,133115
28-Jul-20,14.30,14.49,14.07,14.45,63312
27-Jul-20,14.29,14.49,13.92,14.40,55741
24-Jul-20,14.38,14.42,13.85,14.30,61870
23-Jul-20,14.00,14.65,14.00,14.48,44437
22-Jul-20,14.50,14.50,14.25,14.44,50483
21-Jul-20,14.03,14.38,14.00,14.30,737515
20-Jul-20,14.48,14.49,13.84,13.94,233068
17-Jul-20,14.38,14.67,14.38,14.40,111432
16-Jul-20,14.60,14.66,14.40,14.57,47742
15-Jul-20,14.60,14.60,14.31,14.50,46229
14-Jul-20,14.56,14.69,14.24,14.60,54965
13-Jul-20,14.73,14.73,14.33,14.54,61000
10-Jul-20,14.69,14.69,14.59,14.60,20438
09-Jul-20,14.88,14.88,14.21,14.69,71234
08-Jul-20,14.74,14.75,14.63,14.69,38226
07-Jul-20,14.21,14.89,14.21,14.70,68787
06-Jul-20,14.40,15.00,14.39,14.84,95288
03-Jul-20,14.45,14.74,14.01,14.60,149478
*exoneração de responsabilidade e termos de uso