Cotação atual, histórico e gráfico do papel: BPAC5
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 |
22/01/2021 | 1,21% | 0,30 | 25,00 | 25,00 | 24,21 | 25,69 | 145K | 35 |
21/01/2021 | 0,24% | 0,06 | 24,70 | 24,08 | 24,08 | 24,70 | 48K | 13 |
20/01/2021 | 1,78% | 0,43 | 24,64 | 24,20 | 24,18 | 24,71 | 61K | 18 |
19/01/2021 | 3,33% | 0,78 | 24,21 | 23,97 | 23,97 | 25,00 | 61K | 14 |
18/01/2021 | 6,50% | 1,43 | 23,43 | 22,98 | 22,61 | 23,50 | 568K | 29 |
15/01/2021 | -2,78% | -0,63 | 22,00 | 22,00 | 21,55 | 22,33 | 223K | 60 |
14/01/2021 | -2,08% | -0,48 | 22,63 | 22,79 | 22,56 | 23,00 | 71K | 20 |
13/01/2021 | 0,26% | 0,06 | 23,11 | 23,47 | 22,61 | 24,00 | 63K | 18 |
12/01/2021 | 0,70% | 0,16 | 23,05 | 22,30 | 22,18 | 23,05 | 128K | 39 |
11/01/2021 | -0,61% | -0,14 | 22,89 | 23,24 | 21,83 | 23,24 | 107K | 30 |
08/01/2021 | 2,95% | 0,66 | 23,03 | 21,98 | 21,53 | 23,07 | 132K | 28 |
|
07/01/2021 | 7,39% | 1,54 | 22,37 | 20,41 | 20,41 | 22,38 | 47K | 16 |
06/01/2021 | -0,81% | -0,17 | 20,83 | 21,40 | 20,83 | 21,40 | 51K | 17 |
05/01/2021 | -6,87% | -1,55 | 21,00 | 22,00 | 21,00 | 22,30 | 87K | 22 |
04/01/2021 | -2,00% | -0,46 | 22,55 | 22,79 | 22,55 | 22,79 | 39K | 9 |
30/12/2020 | -4,28% | -1,03 | 23,01 | 24,14 | 23,00 | 24,50 | 117K | 23 |
29/12/2020 | 0,17% | 0,04 | 24,04 | 24,00 | 23,16 | 24,04 | 24K | 9 |
28/12/2020 | 6,19% | 1,40 | 24,00 | 23,41 | 23,01 | 24,00 | 80K | 22 |
23/12/2020 | -4,52% | -1,07 | 22,60 | 23,73 | 22,60 | 24,20 | 128K | 29 |
22/12/2020 | 5,43% | 1,22 | 23,67 | 22,45 | 22,45 | 23,67 | 488K | 50 |
21/12/2020 | 1,13% | 0,25 | 22,45 | 21,50 | 20,83 | 22,80 | 265K | 52 |
18/12/2020 | -3,48% | -0,80 | 22,20 | 23,00 | 22,20 | 23,18 | 58K | 14 |
17/12/2020 | 2,91% | 0,65 | 23,00 | 22,50 | 22,50 | 23,35 | 69K | 20 |
16/12/2020 | 1,96% | 0,43 | 22,35 | 21,91 | 21,60 | 22,99 | 276K | 70 |
15/12/2020 | 1,86% | 0,40 | 21,92 | 21,10 | 21,03 | 22,30 | 207K | 57 |
14/12/2020 | 6,53% | 1,32 | 21,52 | 20,58 | 20,02 | 21,63 | 663K | 138 |
11/12/2020 | 4,66% | 0,90 | 20,20 | 19,25 | 19,01 | 20,45 | 181K | 64 |
10/12/2020 | 7,10% | 1,28 | 19,30 | 18,28 | 18,26 | 19,31 | 325K | 72 |
09/12/2020 | -5,16% | -0,98 | 18,02 | 19,30 | 18,00 | 19,40 | 136K | 46 |
08/12/2020 | -0,52% | -0,10 | 19,00 | 18,99 | 18,66 | 19,45 | 154K | 55 |
07/12/2020 | 0,00% | 0,00 | 19,10 | 19,10 | 18,51 | 19,10 | 64K | 23 |
04/12/2020 | -3,73% | -0,74 | 19,10 | 20,00 | 18,52 | 20,00 | 87K | 30 |
03/12/2020 | 12,41% | 2,19 | 19,84 | 17,75 | 17,65 | 19,90 | 3M | 303 |
02/12/2020 | -0,51% | -0,09 | 17,65 | 17,81 | 17,40 | 17,81 | 277K | 54 |
01/12/2020 | 1,08% | 0,19 | 17,74 | 17,50 | 17,40 | 18,52 | 369K | 101 |
30/11/2020 | -0,45% | -0,08 | 17,55 | 17,60 | 17,41 | 17,60 | 49K | 19 |
27/11/2020 | -1,51% | -0,27 | 17,63 | 17,70 | 17,63 | 17,90 | 148K | 54 |
26/11/2020 | 0,73% | 0,13 | 17,90 | 17,74 | 17,61 | 17,90 | 344K | 25 |
25/11/2020 | 0,51% | 0,09 | 17,77 | 17,68 | 17,68 | 17,90 | 119K | 46 |
24/11/2020 | 0,11% | 0,02 | 17,68 | 17,70 | 17,40 | 17,74 | 289K | 58 |
23/11/2020 | -1,89% | -0,34 | 17,66 | 17,80 | 17,53 | 18,00 | 79K | 28 |
20/11/2020 | 0,06% | 0,01 | 18,00 | 18,00 | 17,80 | 18,02 | 95K | 16 |
19/11/2020 | 1,30% | 0,23 | 17,99 | 17,98 | 17,77 | 18,01 | 68K | 24 |
18/11/2020 | -1,28% | -0,23 | 17,76 | 17,76 | 17,75 | 17,99 | 32K | 14 |
17/11/2020 | 1,07% | 0,19 | 17,99 | 17,80 | 17,75 | 18,10 | 291K | 66 |
16/11/2020 | -1,00% | -0,18 | 17,80 | 18,01 | 17,80 | 18,02 | 126K | 21 |
13/11/2020 | 1,47% | 0,26 | 17,98 | 17,70 | 17,70 | 18,00 | 57K | 21 |
12/11/2020 | -1,50% | -0,27 | 17,72 | 18,00 | 17,72 | 18,07 | 131K | 30 |
11/11/2020 | -0,06% | -0,01 | 17,99 | 18,12 | 17,84 | 18,30 | 565K | 122 |
10/11/2020 | -3,33% | -0,62 | 18,00 | 18,99 | 17,76 | 19,00 | 35K | 14 |
09/11/2020 | -2,00% | -0,38 | 18,62 | 19,40 | 18,51 | 19,40 | 47K | 17 |
06/11/2020 | 4,28% | 0,78 | 19,00 | 17,51 | 17,51 | 19,00 | 110K | 20 |
05/11/2020 | 4,41% | 0,77 | 18,22 | 17,90 | 17,90 | 18,47 | 56K | 10 |
04/11/2020 | 3,87% | 0,65 | 17,45 | 16,60 | 16,60 | 17,45 | 50K | 17 |
03/11/2020 | -0,12% | -0,02 | 16,80 | 16,91 | 16,55 | 16,94 | 54K | 19 |
30/10/2020 | -4,38% | -0,77 | 16,82 | 17,00 | 16,58 | 17,49 | 27K | 14 |
29/10/2020 | 8,18% | 1,33 | 17,59 | 16,30 | 16,30 | 17,59 | 113K | 26 |
28/10/2020 | -10,66% | -1,94 | 16,26 | 17,90 | 16,26 | 17,90 | 122K | 50 |
27/10/2020 | -2,20% | -0,41 | 18,20 | 18,09 | 18,09 | 19,10 | 19K | 9 |
26/10/2020 | -1,64% | -0,31 | 18,61 | 19,99 | 18,51 | 20,50 | 158K | 39 |
23/10/2020 | 1,39% | 0,26 | 18,92 | 19,20 | 18,75 | 19,21 | 1M | 148 |
22/10/2020 | -1,79% | -0,34 | 18,66 | 19,00 | 18,58 | 19,20 | 126K | 31 |
21/10/2020 | -2,66% | -0,52 | 19,00 | 19,52 | 18,73 | 19,53 | 1M | 286 |
20/10/2020 | 6,09% | 1,12 | 19,52 | 18,60 | 18,60 | 20,00 | 247K | 74 |
19/10/2020 | 7,73% | 1,32 | 18,40 | 17,59 | 17,20 | 18,85 | 267K | 72 |
16/10/2020 | -2,34% | -0,41 | 17,08 | 17,59 | 17,08 | 17,59 | 54K | 16 |
15/10/2020 | -0,63% | -0,11 | 17,49 | 17,07 | 17,00 | 17,49 | 45K | 17 |
14/10/2020 | 8,04% | 1,31 | 17,60 | 16,29 | 16,29 | 17,60 | 51K | 20 |
13/10/2020 | -1,39% | -0,23 | 16,29 | 16,50 | 16,29 | 17,00 | 53K | 22 |
09/10/2020 | 0,00% | 0,00 | 16,52 | 16,60 | 16,52 | 16,90 | 30K | 14 |
08/10/2020 | -0,48% | -0,08 | 16,52 | 16,88 | 16,52 | 16,88 | 30K | 12 |
07/10/2020 | -4,43% | -0,77 | 16,60 | 17,37 | 16,60 | 17,40 | 27K | 12 |
06/10/2020 | 0,17% | 0,03 | 17,37 | 17,37 | 17,37 | 17,37 | 12K | 4 |
05/10/2020 | 2,48% | 0,42 | 17,34 | 16,92 | 16,92 | 17,34 | 22K | 8 |
02/10/2020 | -6,00% | -1,08 | 16,92 | 17,44 | 16,92 | 17,80 | 61K | 23 |
01/10/2020 | 5,88% | 1,00 | 18,00 | 16,99 | 16,80 | 18,00 | 65K | 24 |
30/09/2020 | 3,66% | 0,60 | 17,00 | 16,40 | 16,35 | 17,00 | 30K | 12 |
29/09/2020 | -2,38% | -0,40 | 16,40 | 16,41 | 16,40 | 16,79 | 27K | 14 |
28/09/2020 | -3,84% | -0,67 | 16,80 | 17,50 | 16,80 | 18,22 | 260K | 52 |
25/09/2020 | 5,24% | 0,87 | 17,47 | 16,70 | 16,45 | 17,47 | 223K | 58 |
24/09/2020 | 0,61% | 0,10 | 16,60 | 16,80 | 16,51 | 17,08 | 750K | 170 |
23/09/2020 | 1,23% | 0,20 | 16,50 | 16,51 | 16,50 | 16,90 | 78K | 31 |
22/09/2020 | -1,81% | -0,30 | 16,30 | 16,95 | 16,20 | 16,96 | 222K | 60 |
21/09/2020 | -6,21% | -1,10 | 16,60 | 17,15 | 16,60 | 17,60 | 83K | 37 |
18/09/2020 | -3,23% | -0,59 | 17,70 | 18,40 | 17,55 | 18,80 | 279K | 87 |
17/09/2020 | -0,60% | -0,11 | 18,29 | 18,10 | 17,70 | 18,29 | 182K | 55 |
16/09/2020 | 1,77% | 0,32 | 18,40 | 18,08 | 18,08 | 18,40 | 35K | 17 |
15/09/2020 | 2,03% | 0,36 | 18,08 | 17,73 | 17,03 | 18,10 | 38K | 15 |
14/09/2020 | 1,84% | 0,32 | 17,72 | 17,50 | 17,50 | 17,90 | 74K | 25 |
11/09/2020 | 2,23% | 0,38 | 17,40 | 17,02 | 16,98 | 17,41 | 191K | 14 |
10/09/2020 | -3,30% | -0,58 | 17,02 | 17,58 | 17,01 | 17,58 | 22K | 11 |
09/09/2020 | 1,21% | 0,21 | 17,60 | 17,39 | 17,39 | 17,60 | 32K | 13 |
08/09/2020 | -0,06% | -0,01 | 17,39 | 17,40 | 17,13 | 17,40 | 23K | 11 |
04/09/2020 | -2,08% | -0,37 | 17,40 | 17,77 | 16,98 | 17,77 | 103K | 40 |
03/09/2020 | -3,42% | -0,63 | 17,77 | 18,38 | 17,77 | 18,38 | 43K | 18 |
02/09/2020 | -0,27% | -0,05 | 18,40 | 18,68 | 18,02 | 18,68 | 68K | 22 |
01/09/2020 | 4,83% | 0,85 | 18,45 | 17,60 | 17,60 | 18,70 | 71K | 26 |
31/08/2020 | 0,00% | 0,00 | 17,60 | 17,60 | 17,60 | 17,99 | 55K | 22 |
28/08/2020 | 1,38% | 0,24 | 17,60 | 17,40 | 17,40 | 17,90 | 44K | 23 |
27/08/2020 | -2,03% | -0,36 | 17,36 | 17,70 | 17,10 | 17,70 | 33K | 14 |
26/08/2020 | -2,10% | -0,38 | 17,72 | 18,10 | 17,60 | 18,10 | 29K | 16 |
25/08/2020 | -0,28% | -0,05 | 18,10 | 18,40 | 18,05 | 18,40 | 33K | 11 |
24/08/2020 | 4,67% | 0,81 | 18,15 | 17,50 | 17,22 | 18,24 | 242K | 65 |
21/08/2020 | -0,91% | -0,16 | 17,34 | 17,50 | 17,13 | 17,50 | 52K | 22 |
20/08/2020 | -0,06% | -0,01 | 17,50 | 17,45 | 17,42 | 17,60 | 196K | 32 |
19/08/2020 | -0,28% | -0,05 | 17,51 | 17,50 | 17,32 | 18,00 | 105K | 18 |
18/08/2020 | 3,29% | 0,56 | 17,56 | 17,50 | 17,50 | 17,86 | 111K | 37 |
17/08/2020 | -3,41% | -0,60 | 17,00 | 18,00 | 17,00 | 18,20 | 183K | 57 |
14/08/2020 | -3,35% | -0,61 | 17,60 | 18,11 | 17,60 | 18,25 | 201K | 79 |
13/08/2020 | -1,30% | -0,24 | 18,21 | 18,55 | 18,21 | 18,85 | 417K | 191 |
12/08/2020 | -0,22% | -0,04 | 18,45 | 18,50 | 18,19 | 18,76 | 100K | 35 |
11/08/2020 | -0,43% | -0,08 | 18,49 | 19,00 | 18,49 | 19,00 | 173K | 61 |
10/08/2020 | -2,26% | -0,43 | 18,57 | 18,50 | 18,50 | 19,00 | 77K | 24 |
07/08/2020 | 1,33% | 0,25 | 19,00 | 18,52 | 18,51 | 19,00 | 193K | 91 |
06/08/2020 | -1,32% | -0,25 | 18,75 | 18,75 | 18,75 | 18,97 | 120K | 24 |
05/08/2020 | 0,58% | 0,11 | 19,00 | 19,55 | 18,31 | 19,55 | 38K | 18 |
04/08/2020 | 0,80% | 0,15 | 18,89 | 19,00 | 18,50 | 19,00 | 197K | 105 |
03/08/2020 | -0,32% | -0,06 | 18,74 | 19,55 | 18,50 | 19,55 | 186K | 38 |
31/07/2020 | 0,97% | 0,18 | 18,80 | 18,98 | 18,40 | 19,19 | 311K | 138 |
30/07/2020 | -2,21% | -0,42 | 18,62 | 19,03 | 18,55 | 19,03 | 210K | 39 |
29/07/2020 | 6,25% | 1,12 | 19,04 | 18,00 | 18,00 | 19,20 | 643K | 151 |
28/07/2020 | -0,22% | -0,04 | 17,92 | 18,70 | 17,60 | 18,70 | 261K | 88 |
27/07/2020 | -1,05% | -0,19 | 17,96 | 18,42 | 17,90 | 18,90 | 742K | 181 |
24/07/2020 | -10,59% | -2,15 | 18,15 | 20,30 | 18,15 | 20,30 | 2M | 510 |
23/07/2020 | -8,97% | -2,00 | 20,30 | 22,13 | 19,95 | 22,38 | 2M | 341 |
22/07/2020 | -5,11% | -1,20 | 22,30 | 23,50 | 20,80 | 23,50 | 2M | 505 |
21/07/2020 | -3,17% | -0,77 | 23,50 | 24,50 | 23,50 | 25,00 | 571K | 130 |
20/07/2020 | 2,10% | 0,50 | 24,27 | 24,00 | 24,00 | 24,50 | 453K | 80 |
17/07/2020 | -0,96% | -0,23 | 23,77 | 24,00 | 23,53 | 24,94 | 414K | 149 |
16/07/2020 | 4,30% | 0,99 | 24,00 | 23,49 | 23,49 | 25,00 | 155K | 44 |
15/07/2020 | 0,88% | 0,20 | 23,01 | 23,49 | 23,01 | 23,60 | 73K | 20 |
14/07/2020 | -4,92% | -1,18 | 22,81 | 23,21 | 22,51 | 23,21 | 70K | 22 |
13/07/2020 | 0,38% | 0,09 | 23,99 | 23,99 | 23,60 | 24,00 | 31K | 11 |
10/07/2020 | - | - | 23,90 | 23,90 | 23,89 | 23,90 | 19K | 6 |
Date,Open,High,Low,Close,Volume
22-Jan-21,25.00,25.69,24.21,25.00,144761
21-Jan-21,24.08,24.70,24.08,24.70,48478
20-Jan-21,24.20,24.71,24.18,24.64,61175
19-Jan-21,23.97,25.00,23.97,24.21,61078
18-Jan-21,22.98,23.50,22.61,23.43,567633
15-Jan-21,22.00,22.33,21.55,22.00,222969
14-Jan-21,22.79,23.00,22.56,22.63,70913
13-Jan-21,23.47,24.00,22.61,23.11,63427
12-Jan-21,22.30,23.05,22.18,23.05,128297
11-Jan-21,23.24,23.24,21.83,22.89,107197
08-Jan-21,21.98,23.07,21.53,23.03,131685
07-Jan-21,20.41,22.38,20.41,22.37,47189
06-Jan-21,21.40,21.40,20.83,20.83,50529
05-Jan-21,22.00,22.30,21.00,21.00,87281
04-Jan-21,22.79,22.79,22.55,22.55,38609
30-Dec-20,24.14,24.50,23.00,23.01,116688
29-Dec-20,24.00,24.04,23.16,24.04,23801
28-Dec-20,23.41,24.00,23.01,24.00,80434
23-Dec-20,23.73,24.20,22.60,22.60,127898
22-Dec-20,22.45,23.67,22.45,23.67,487640
21-Dec-20,21.50,22.80,20.83,22.45,264747
18-Dec-20,23.00,23.18,22.20,22.20,58345
17-Dec-20,22.50,23.35,22.50,23.00,68891
16-Dec-20,21.91,22.99,21.60,22.35,276139
15-Dec-20,21.10,22.30,21.03,21.92,206637
14-Dec-20,20.58,21.63,20.02,21.52,662557
11-Dec-20,19.25,20.45,19.01,20.20,181075
10-Dec-20,18.28,19.31,18.26,19.30,325368
09-Dec-20,19.30,19.40,18.00,18.02,135990
08-Dec-20,18.99,19.45,18.66,19.00,154063
07-Dec-20,19.10,19.10,18.51,19.10,64358
04-Dec-20,20.00,20.00,18.52,19.10,87271
03-Dec-20,17.75,19.90,17.65,19.84,2917874
02-Dec-20,17.81,17.81,17.40,17.65,277396
01-Dec-20,17.50,18.52,17.40,17.74,368647
30-Nov-20,17.60,17.60,17.41,17.55,49063
27-Nov-20,17.70,17.90,17.63,17.63,148139
26-Nov-20,17.74,17.90,17.61,17.90,344068
25-Nov-20,17.68,17.90,17.68,17.77,119444
24-Nov-20,17.70,17.74,17.40,17.68,288817
23-Nov-20,17.80,18.00,17.53,17.66,79365
20-Nov-20,18.00,18.02,17.80,18.00,95327
19-Nov-20,17.98,18.01,17.77,17.99,68291
18-Nov-20,17.76,17.99,17.75,17.76,32143
17-Nov-20,17.80,18.10,17.75,17.99,291403
16-Nov-20,18.01,18.02,17.80,17.80,125735
13-Nov-20,17.70,18.00,17.70,17.98,57319
12-Nov-20,18.00,18.07,17.72,17.72,131149
11-Nov-20,18.12,18.30,17.84,17.99,565190
10-Nov-20,18.99,19.00,17.76,18.00,35285
09-Nov-20,19.40,19.40,18.51,18.62,47022
06-Nov-20,17.51,19.00,17.51,19.00,110462
05-Nov-20,17.90,18.47,17.90,18.22,56188
04-Nov-20,16.60,17.45,16.60,17.45,49828
03-Nov-20,16.91,16.94,16.55,16.80,53874
30-Oct-20,17.00,17.49,16.58,16.82,27048
29-Oct-20,16.30,17.59,16.30,17.59,112805
28-Oct-20,17.90,17.90,16.26,16.26,121865
27-Oct-20,18.09,19.10,18.09,18.20,18597
26-Oct-20,19.99,20.50,18.51,18.61,158331
23-Oct-20,19.20,19.21,18.75,18.92,1174596
22-Oct-20,19.00,19.20,18.58,18.66,126384
21-Oct-20,19.52,19.53,18.73,19.00,1242271
20-Oct-20,18.60,20.00,18.60,19.52,247383
19-Oct-20,17.59,18.85,17.20,18.40,267490
16-Oct-20,17.59,17.59,17.08,17.08,53502
15-Oct-20,17.07,17.49,17.00,17.49,44765
14-Oct-20,16.29,17.60,16.29,17.60,51032
13-Oct-20,16.50,17.00,16.29,16.29,52966
09-Oct-20,16.60,16.90,16.52,16.52,29960
08-Oct-20,16.88,16.88,16.52,16.52,30037
07-Oct-20,17.37,17.40,16.60,16.60,27301
06-Oct-20,17.37,17.37,17.37,17.37,12159
05-Oct-20,16.92,17.34,16.92,17.34,22484
02-Oct-20,17.44,17.80,16.92,16.92,60546
01-Oct-20,16.99,18.00,16.80,18.00,64880
30-Sep-20,16.40,17.00,16.35,17.00,29788
29-Sep-20,16.41,16.79,16.40,16.40,26521
28-Sep-20,17.50,18.22,16.80,16.80,259773
25-Sep-20,16.70,17.47,16.45,17.47,222632
24-Sep-20,16.80,17.08,16.51,16.60,749555
23-Sep-20,16.51,16.90,16.50,16.50,78472
22-Sep-20,16.95,16.96,16.20,16.30,222233
21-Sep-20,17.15,17.60,16.60,16.60,83475
18-Sep-20,18.40,18.80,17.55,17.70,279030
17-Sep-20,18.10,18.29,17.70,18.29,181561
16-Sep-20,18.08,18.40,18.08,18.40,34766
15-Sep-20,17.73,18.10,17.03,18.08,37583
14-Sep-20,17.50,17.90,17.50,17.72,74424
11-Sep-20,17.02,17.41,16.98,17.40,191093
10-Sep-20,17.58,17.58,17.01,17.02,22490
09-Sep-20,17.39,17.60,17.39,17.60,31516
08-Sep-20,17.40,17.40,17.13,17.39,22530
04-Sep-20,17.77,17.77,16.98,17.40,102869
03-Sep-20,18.38,18.38,17.77,17.77,43043
02-Sep-20,18.68,18.68,18.02,18.40,67775
01-Sep-20,17.60,18.70,17.60,18.45,71310
31-Aug-20,17.60,17.99,17.60,17.60,54868
28-Aug-20,17.40,17.90,17.40,17.60,44155
27-Aug-20,17.70,17.70,17.10,17.36,32866
26-Aug-20,18.10,18.10,17.60,17.72,28518
25-Aug-20,18.40,18.40,18.05,18.10,32708
24-Aug-20,17.50,18.24,17.22,18.15,241545
21-Aug-20,17.50,17.50,17.13,17.34,52040
20-Aug-20,17.45,17.60,17.42,17.50,195820
19-Aug-20,17.50,18.00,17.32,17.51,105279
18-Aug-20,17.50,17.86,17.50,17.56,111212
17-Aug-20,18.00,18.20,17.00,17.00,182562
14-Aug-20,18.11,18.25,17.60,17.60,200694
13-Aug-20,18.55,18.85,18.21,18.21,416601
12-Aug-20,18.50,18.76,18.19,18.45,99531
11-Aug-20,19.00,19.00,18.49,18.49,173110
10-Aug-20,18.50,19.00,18.50,18.57,76611
07-Aug-20,18.52,19.00,18.51,19.00,192661
06-Aug-20,18.75,18.97,18.75,18.75,120176
05-Aug-20,19.55,19.55,18.31,19.00,37730
04-Aug-20,19.00,19.00,18.50,18.89,197190
03-Aug-20,19.55,19.55,18.50,18.74,185958
31-Jul-20,18.98,19.19,18.40,18.80,311398
30-Jul-20,19.03,19.03,18.55,18.62,209678
29-Jul-20,18.00,19.20,18.00,19.04,643177
28-Jul-20,18.70,18.70,17.60,17.92,260841
27-Jul-20,18.42,18.90,17.90,17.96,741721
24-Jul-20,20.30,20.30,18.15,18.15,1667779
23-Jul-20,22.13,22.38,19.95,20.30,1625496
22-Jul-20,23.50,23.50,20.80,22.30,2232761
21-Jul-20,24.50,25.00,23.50,23.50,571098
20-Jul-20,24.00,24.50,24.00,24.27,453440
17-Jul-20,24.00,24.94,23.53,23.77,414468
16-Jul-20,23.49,25.00,23.49,24.00,155317
15-Jul-20,23.49,23.60,23.01,23.01,72548
14-Jul-20,23.21,23.21,22.51,22.81,70493
13-Jul-20,23.99,24.00,23.60,23.99,31097
10-Jul-20,23.90,23.90,23.89,23.90,19116
*exoneração de responsabilidade e termos de uso