Cotação atual, histórico e gráfico do papel: BRIN3
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 |
21/12/2018 | 0,27% | 0,05 | 18,25 | 18,40 | 18,20 | 18,40 | 27K | 9 |
20/12/2018 | -1,57% | -0,29 | 18,20 | 19,00 | 18,15 | 19,30 | 250K | 51 |
19/12/2018 | -4,69% | -0,91 | 18,49 | 18,96 | 18,10 | 19,90 | 1M | 209 |
18/12/2018 | 10,04% | 1,77 | 19,40 | 17,99 | 17,22 | 19,60 | 2M | 246 |
17/12/2018 | 4,26% | 0,72 | 17,63 | 17,00 | 16,99 | 17,98 | 626K | 113 |
14/12/2018 | 0,77% | 0,13 | 16,91 | 16,97 | 16,61 | 16,97 | 462K | 156 |
13/12/2018 | 1,70% | 0,28 | 16,78 | 16,65 | 16,40 | 16,86 | 168K | 48 |
12/12/2018 | -0,12% | -0,02 | 16,50 | 16,60 | 16,40 | 16,60 | 491K | 155 |
11/12/2018 | 0,18% | 0,03 | 16,52 | 16,40 | 16,11 | 16,85 | 174K | 44 |
10/12/2018 | -0,12% | -0,02 | 16,49 | 16,01 | 15,88 | 17,00 | 732K | 108 |
07/12/2018 | 0,61% | 0,10 | 16,51 | 16,79 | 16,47 | 16,87 | 215K | 52 |
|
06/12/2018 | 1,17% | 0,19 | 16,41 | 15,71 | 15,71 | 16,66 | 450K | 74 |
05/12/2018 | 0,68% | 0,11 | 16,22 | 16,01 | 16,01 | 16,46 | 314K | 44 |
04/12/2018 | 2,61% | 0,41 | 16,11 | 15,75 | 15,75 | 16,49 | 589K | 138 |
03/12/2018 | 4,46% | 0,67 | 15,70 | 15,05 | 15,00 | 15,90 | 1M | 346 |
30/11/2018 | 1,55% | 0,23 | 15,03 | 14,79 | 14,68 | 15,50 | 2M | 453 |
29/11/2018 | 0,75% | 0,11 | 14,80 | 14,79 | 14,13 | 15,19 | 876K | 155 |
28/11/2018 | 1,38% | 0,20 | 14,69 | 14,51 | 14,49 | 14,78 | 131K | 23 |
27/11/2018 | 0,98% | 0,14 | 14,49 | 14,36 | 14,11 | 14,76 | 333K | 76 |
26/11/2018 | -3,24% | -0,48 | 14,35 | 15,28 | 14,35 | 15,28 | 891K | 255 |
23/11/2018 | 1,71% | 0,25 | 14,83 | 14,50 | 14,50 | 14,99 | 199K | 47 |
22/11/2018 | -2,67% | -0,40 | 14,58 | 14,90 | 14,58 | 15,24 | 77K | 31 |
21/11/2018 | 1,22% | 0,18 | 14,98 | 14,99 | 14,52 | 15,38 | 502K | 118 |
19/11/2018 | 1,44% | 0,21 | 14,80 | 14,61 | 14,61 | 15,40 | 474K | 111 |
16/11/2018 | -1,75% | -0,26 | 14,59 | 14,88 | 14,34 | 15,49 | 833K | 174 |
14/11/2018 | -0,27% | -0,04 | 14,85 | 15,24 | 14,31 | 15,24 | 268K | 71 |
13/11/2018 | -0,73% | -0,11 | 14,89 | 14,71 | 14,41 | 15,30 | 255K | 57 |
12/11/2018 | -0,66% | -0,10 | 15,00 | 15,04 | 14,81 | 15,49 | 299K | 104 |
09/11/2018 | 1,34% | 0,20 | 15,10 | 15,02 | 14,90 | 15,72 | 901K | 105 |
08/11/2018 | 2,90% | 0,42 | 14,90 | 14,90 | 14,23 | 15,00 | 406K | 73 |
07/11/2018 | -1,09% | -0,16 | 14,48 | 14,99 | 14,34 | 15,15 | 389K | 32 |
06/11/2018 | 1,95% | 0,28 | 14,64 | 14,58 | 14,42 | 14,99 | 285K | 28 |
05/11/2018 | 0,84% | 0,12 | 14,36 | 14,24 | 14,24 | 14,98 | 218K | 41 |
01/11/2018 | -0,63% | -0,09 | 14,24 | 14,56 | 14,02 | 14,89 | 238K | 96 |
31/10/2018 | 0,07% | 0,01 | 14,33 | 14,35 | 14,33 | 14,99 | 219K | 37 |
30/10/2018 | 2,29% | 0,32 | 14,32 | 14,39 | 14,24 | 14,48 | 68K | 12 |
29/10/2018 | -1,06% | -0,15 | 14,00 | 14,00 | 13,98 | 14,37 | 230K | 26 |
26/10/2018 | -1,05% | -0,15 | 14,15 | 14,30 | 14,02 | 14,44 | 189K | 29 |
25/10/2018 | 3,25% | 0,45 | 14,30 | 13,86 | 13,67 | 14,49 | 220K | 39 |
24/10/2018 | 0,00% | 0,00 | 13,85 | 13,84 | 13,84 | 14,40 | 465K | 30 |
23/10/2018 | 0,65% | 0,09 | 13,85 | 13,69 | 13,41 | 13,90 | 269K | 36 |
22/10/2018 | -1,01% | -0,14 | 13,76 | 14,00 | 13,62 | 14,00 | 48K | 22 |
19/10/2018 | 2,13% | 0,29 | 13,90 | 13,51 | 13,51 | 14,09 | 165K | 36 |
18/10/2018 | -1,95% | -0,27 | 13,61 | 13,89 | 13,61 | 14,20 | 251K | 55 |
17/10/2018 | 1,83% | 0,25 | 13,88 | 13,35 | 13,35 | 13,90 | 110K | 24 |
16/10/2018 | 0,00% | 0,00 | 13,63 | 13,66 | 13,46 | 13,75 | 653K | 59 |
15/10/2018 | 4,85% | 0,63 | 13,63 | 12,71 | 12,71 | 13,66 | 547K | 88 |
11/10/2018 | -6,41% | -0,89 | 13,00 | 13,55 | 12,62 | 13,64 | 1M | 528 |
10/10/2018 | 3,81% | 0,51 | 13,89 | 13,24 | 13,14 | 13,90 | 327K | 99 |
09/10/2018 | 7,90% | 0,98 | 13,38 | 12,49 | 12,39 | 13,39 | 257K | 80 |
08/10/2018 | -3,12% | -0,40 | 12,40 | 12,80 | 11,75 | 12,80 | 722K | 176 |
05/10/2018 | -1,08% | -0,14 | 12,80 | 12,94 | 12,76 | 13,13 | 105K | 33 |
04/10/2018 | -1,07% | -0,14 | 12,94 | 13,08 | 12,94 | 13,18 | 61K | 21 |
03/10/2018 | -4,18% | -0,57 | 13,08 | 13,90 | 12,91 | 13,90 | 371K | 80 |
02/10/2018 | -2,15% | -0,30 | 13,65 | 13,68 | 13,40 | 14,05 | 343K | 54 |
01/10/2018 | 1,45% | 0,20 | 13,95 | 13,75 | 13,31 | 13,95 | 60K | 26 |
28/09/2018 | 1,85% | 0,25 | 13,75 | 13,30 | 13,30 | 13,80 | 185K | 57 |
27/09/2018 | -2,24% | -0,31 | 13,50 | 13,80 | 13,20 | 13,80 | 104K | 31 |
26/09/2018 | -0,93% | -0,13 | 13,81 | 13,60 | 13,60 | 14,40 | 494K | 68 |
25/09/2018 | 7,56% | 0,98 | 13,94 | 13,02 | 12,60 | 13,94 | 255K | 69 |
24/09/2018 | -3,71% | -0,50 | 12,96 | 13,69 | 12,96 | 13,88 | 217K | 29 |
21/09/2018 | 1,20% | 0,16 | 13,46 | 13,30 | 13,00 | 14,00 | 298K | 47 |
20/09/2018 | -2,92% | -0,40 | 13,30 | 13,50 | 13,20 | 13,63 | 224K | 38 |
19/09/2018 | -3,18% | -0,45 | 13,70 | 13,98 | 13,58 | 13,99 | 323K | 50 |
18/09/2018 | 2,91% | 0,40 | 14,15 | 13,97 | 13,97 | 14,15 | 63K | 20 |
17/09/2018 | -0,58% | -0,08 | 13,75 | 13,77 | 13,50 | 13,97 | 79K | 25 |
14/09/2018 | 1,69% | 0,23 | 13,83 | 13,99 | 13,22 | 13,99 | 349K | 36 |
13/09/2018 | 11,75% | 1,43 | 13,60 | 12,47 | 12,47 | 13,60 | 335K | 55 |
12/09/2018 | -3,03% | -0,38 | 12,17 | 12,50 | 12,17 | 12,68 | 219K | 36 |
11/09/2018 | -1,34% | -0,17 | 12,55 | 12,62 | 12,30 | 12,69 | 143K | 29 |
10/09/2018 | -2,90% | -0,38 | 12,72 | 12,90 | 12,72 | 13,30 | 146K | 27 |
06/09/2018 | -0,46% | -0,06 | 13,10 | 13,07 | 12,80 | 13,18 | 185K | 60 |
05/09/2018 | -0,53% | -0,07 | 13,16 | 13,39 | 13,16 | 13,39 | 41K | 16 |
04/09/2018 | 0,99% | 0,13 | 13,23 | 13,43 | 13,00 | 13,43 | 184K | 33 |
03/09/2018 | -5,76% | -0,80 | 13,10 | 14,00 | 13,10 | 14,44 | 428K | 99 |
31/08/2018 | -1,91% | -0,27 | 13,90 | 14,10 | 13,71 | 14,40 | 273K | 71 |
30/08/2018 | 1,58% | 0,22 | 14,17 | 14,00 | 13,45 | 14,18 | 177K | 45 |
29/08/2018 | -1,34% | -0,19 | 13,95 | 14,25 | 13,95 | 14,53 | 290K | 47 |
28/08/2018 | 3,06% | 0,42 | 14,14 | 13,84 | 13,78 | 14,55 | 171K | 64 |
27/08/2018 | -3,45% | -0,49 | 13,72 | 14,55 | 13,71 | 14,55 | 284K | 68 |
24/08/2018 | -5,58% | -0,84 | 14,21 | 14,62 | 14,21 | 14,88 | 521K | 97 |
23/08/2018 | 8,27% | 1,15 | 15,05 | 14,11 | 13,63 | 15,05 | 377K | 64 |
22/08/2018 | -3,87% | -0,56 | 13,90 | 14,05 | 13,90 | 14,38 | 203K | 42 |
21/08/2018 | -3,41% | -0,51 | 14,46 | 15,20 | 14,14 | 15,20 | 238K | 58 |
20/08/2018 | -0,13% | -0,02 | 14,97 | 15,31 | 13,80 | 15,31 | 1M | 342 |
17/08/2018 | -0,20% | -0,03 | 14,99 | 14,97 | 14,97 | 15,15 | 27K | 10 |
16/08/2018 | 0,60% | 0,09 | 15,02 | 15,00 | 14,78 | 15,18 | 63K | 24 |
15/08/2018 | 1,84% | 0,27 | 14,93 | 14,93 | 14,72 | 15,00 | 192K | 26 |
14/08/2018 | 0,96% | 0,14 | 14,66 | 14,55 | 14,55 | 15,86 | 774K | 141 |
13/08/2018 | 0,76% | 0,11 | 14,52 | 14,54 | 14,34 | 14,54 | 35K | 11 |
10/08/2018 | -1,37% | -0,20 | 14,41 | 14,60 | 14,29 | 14,88 | 281K | 76 |
09/08/2018 | 0,76% | 0,11 | 14,61 | 14,38 | 14,38 | 14,89 | 112K | 18 |
08/08/2018 | 0,76% | 0,11 | 14,50 | 14,38 | 14,17 | 14,80 | 157K | 20 |
07/08/2018 | 0,63% | 0,09 | 14,39 | 14,50 | 14,39 | 14,90 | 100K | 23 |
06/08/2018 | -1,31% | -0,19 | 14,30 | 14,62 | 14,17 | 14,99 | 417K | 74 |
03/08/2018 | -2,75% | -0,41 | 14,49 | 14,90 | 14,41 | 15,30 | 480K | 66 |
02/08/2018 | 1,85% | 0,27 | 14,90 | 14,47 | 14,21 | 14,90 | 233K | 56 |
01/08/2018 | 0,48% | 0,07 | 14,63 | 14,65 | 14,38 | 14,70 | 152K | 27 |
31/07/2018 | -1,29% | -0,19 | 14,56 | 14,84 | 14,26 | 14,84 | 163K | 54 |
30/07/2018 | -2,38% | -0,36 | 14,75 | 15,01 | 14,50 | 15,30 | 276K | 60 |
27/07/2018 | 1,34% | 0,20 | 15,11 | 14,93 | 14,66 | 15,50 | 568K | 75 |
26/07/2018 | 0,27% | 0,04 | 14,91 | 15,30 | 14,76 | 15,30 | 179K | 30 |
25/07/2018 | 2,34% | 0,34 | 14,87 | 14,60 | 14,60 | 15,20 | 760K | 122 |
24/07/2018 | 3,93% | 0,55 | 14,53 | 14,29 | 14,29 | 14,90 | 339K | 69 |
23/07/2018 | 4,41% | 0,59 | 13,98 | 13,48 | 13,48 | 14,34 | 390K | 74 |
20/07/2018 | 3,80% | 0,49 | 13,39 | 13,01 | 13,00 | 13,46 | 286K | 56 |
19/07/2018 | -3,66% | -0,49 | 12,90 | 13,00 | 12,90 | 13,68 | 337K | 73 |
18/07/2018 | 4,61% | 0,59 | 13,39 | 12,88 | 12,41 | 13,39 | 367K | 52 |
17/07/2018 | -5,81% | -0,79 | 12,80 | 13,67 | 12,61 | 13,67 | 393K | 108 |
16/07/2018 | -2,09% | -0,29 | 13,59 | 13,70 | 13,27 | 13,93 | 277K | 48 |
13/07/2018 | 1,31% | 0,18 | 13,88 | 13,70 | 13,52 | 13,95 | 203K | 32 |
12/07/2018 | -1,44% | -0,20 | 13,70 | 13,98 | 13,70 | 13,99 | 335K | 55 |
11/07/2018 | -0,14% | -0,02 | 13,90 | 14,00 | 13,70 | 14,00 | 88K | 24 |
10/07/2018 | 0,58% | 0,08 | 13,92 | 13,75 | 13,70 | 13,94 | 61K | 27 |
06/07/2018 | 0,95% | 0,13 | 13,84 | 13,80 | 13,80 | 13,95 | 17K | 11 |
05/07/2018 | -2,42% | -0,34 | 13,71 | 13,90 | 13,70 | 14,00 | 43K | 20 |
04/07/2018 | -3,90% | -0,57 | 14,05 | 14,80 | 14,04 | 14,80 | 508K | 98 |
03/07/2018 | 0,83% | 0,12 | 14,62 | 14,50 | 14,47 | 14,63 | 175K | 23 |
02/07/2018 | -1,36% | -0,20 | 14,50 | 14,55 | 14,00 | 14,69 | 264K | 56 |
29/06/2018 | -0,94% | -0,14 | 14,70 | 15,00 | 14,67 | 15,00 | 170K | 26 |
28/06/2018 | -0,40% | -0,06 | 14,84 | 15,03 | 14,60 | 15,03 | 62K | 26 |
27/06/2018 | -0,53% | -0,08 | 14,90 | 15,07 | 14,73 | 15,07 | 243K | 18 |
26/06/2018 | -0,79% | -0,12 | 14,98 | 15,10 | 14,80 | 15,10 | 31K | 19 |
25/06/2018 | 0,67% | 0,10 | 15,10 | 15,04 | 14,70 | 15,39 | 72K | 23 |
22/06/2018 | -1,64% | -0,25 | 15,00 | 15,17 | 14,40 | 15,60 | 462K | 58 |
21/06/2018 | 0,13% | 0,02 | 15,25 | 15,17 | 15,16 | 15,59 | 146K | 30 |
20/06/2018 | 0,86% | 0,13 | 15,23 | 14,85 | 14,85 | 15,79 | 421K | 49 |
19/06/2018 | 3,78% | 0,55 | 15,10 | 14,50 | 14,40 | 15,19 | 119K | 39 |
18/06/2018 | 0,00% | 0,00 | 14,55 | 14,38 | 13,98 | 14,58 | 231K | 50 |
15/06/2018 | -4,53% | -0,69 | 14,55 | 15,27 | 14,20 | 15,27 | 299K | 44 |
14/06/2018 | -1,42% | -0,22 | 15,24 | 15,15 | 15,15 | 15,74 | 217K | 53 |
13/06/2018 | -1,78% | -0,28 | 15,46 | 15,45 | 15,12 | 15,80 | 368K | 102 |
12/06/2018 | 1,16% | 0,18 | 15,74 | 15,50 | 14,91 | 15,90 | 399K | 138 |
11/06/2018 | - | - | 15,56 | 15,95 | 14,98 | 16,35 | 884K | 184 |
Date,Open,High,Low,Close,Volume
21-Dec-18,18.40,18.40,18.20,18.25,27365
20-Dec-18,19.00,19.30,18.15,18.20,250305
19-Dec-18,18.96,19.90,18.10,18.49,1188273
18-Dec-18,17.99,19.60,17.22,19.40,1994285
17-Dec-18,17.00,17.98,16.99,17.63,625668
14-Dec-18,16.97,16.97,16.61,16.91,462088
13-Dec-18,16.65,16.86,16.40,16.78,167657
12-Dec-18,16.60,16.60,16.40,16.50,490662
11-Dec-18,16.40,16.85,16.11,16.52,173765
10-Dec-18,16.01,17.00,15.88,16.49,732191
07-Dec-18,16.79,16.87,16.47,16.51,214587
06-Dec-18,15.71,16.66,15.71,16.41,450495
05-Dec-18,16.01,16.46,16.01,16.22,313746
04-Dec-18,15.75,16.49,15.75,16.11,588509
03-Dec-18,15.05,15.90,15.00,15.70,1250751
30-Nov-18,14.79,15.50,14.68,15.03,2001639
29-Nov-18,14.79,15.19,14.13,14.80,875991
28-Nov-18,14.51,14.78,14.49,14.69,130897
27-Nov-18,14.36,14.76,14.11,14.49,333257
26-Nov-18,15.28,15.28,14.35,14.35,891358
23-Nov-18,14.50,14.99,14.50,14.83,198750
22-Nov-18,14.90,15.24,14.58,14.58,76940
21-Nov-18,14.99,15.38,14.52,14.98,501991
19-Nov-18,14.61,15.40,14.61,14.80,474233
16-Nov-18,14.88,15.49,14.34,14.59,832667
14-Nov-18,15.24,15.24,14.31,14.85,267611
13-Nov-18,14.71,15.30,14.41,14.89,255459
12-Nov-18,15.04,15.49,14.81,15.00,298898
09-Nov-18,15.02,15.72,14.90,15.10,901495
08-Nov-18,14.90,15.00,14.23,14.90,406395
07-Nov-18,14.99,15.15,14.34,14.48,389451
06-Nov-18,14.58,14.99,14.42,14.64,284756
05-Nov-18,14.24,14.98,14.24,14.36,217709
01-Nov-18,14.56,14.89,14.02,14.24,237936
31-Oct-18,14.35,14.99,14.33,14.33,219319
30-Oct-18,14.39,14.48,14.24,14.32,67545
29-Oct-18,14.00,14.37,13.98,14.00,229583
26-Oct-18,14.30,14.44,14.02,14.15,188765
25-Oct-18,13.86,14.49,13.67,14.30,220187
24-Oct-18,13.84,14.40,13.84,13.85,465481
23-Oct-18,13.69,13.90,13.41,13.85,269185
22-Oct-18,14.00,14.00,13.62,13.76,48261
19-Oct-18,13.51,14.09,13.51,13.90,164801
18-Oct-18,13.89,14.20,13.61,13.61,251387
17-Oct-18,13.35,13.90,13.35,13.88,110198
16-Oct-18,13.66,13.75,13.46,13.63,652632
15-Oct-18,12.71,13.66,12.71,13.63,546988
11-Oct-18,13.55,13.64,12.62,13.00,1299800
10-Oct-18,13.24,13.90,13.14,13.89,326637
09-Oct-18,12.49,13.39,12.39,13.38,256714
08-Oct-18,12.80,12.80,11.75,12.40,721702
05-Oct-18,12.94,13.13,12.76,12.80,104693
04-Oct-18,13.08,13.18,12.94,12.94,61169
03-Oct-18,13.90,13.90,12.91,13.08,370704
02-Oct-18,13.68,14.05,13.40,13.65,343271
01-Oct-18,13.75,13.95,13.31,13.95,59912
28-Sep-18,13.30,13.80,13.30,13.75,184504
27-Sep-18,13.80,13.80,13.20,13.50,104182
26-Sep-18,13.60,14.40,13.60,13.81,494129
25-Sep-18,13.02,13.94,12.60,13.94,255255
24-Sep-18,13.69,13.88,12.96,12.96,216753
21-Sep-18,13.30,14.00,13.00,13.46,297690
20-Sep-18,13.50,13.63,13.20,13.30,223989
19-Sep-18,13.98,13.99,13.58,13.70,322950
18-Sep-18,13.97,14.15,13.97,14.15,63079
17-Sep-18,13.77,13.97,13.50,13.75,78942
14-Sep-18,13.99,13.99,13.22,13.83,348838
13-Sep-18,12.47,13.60,12.47,13.60,335207
12-Sep-18,12.50,12.68,12.17,12.17,218951
11-Sep-18,12.62,12.69,12.30,12.55,143085
10-Sep-18,12.90,13.30,12.72,12.72,145559
06-Sep-18,13.07,13.18,12.80,13.10,184708
05-Sep-18,13.39,13.39,13.16,13.16,40929
04-Sep-18,13.43,13.43,13.00,13.23,184154
03-Sep-18,14.00,14.44,13.10,13.10,427812
31-Aug-18,14.10,14.40,13.71,13.90,272877
30-Aug-18,14.00,14.18,13.45,14.17,177352
29-Aug-18,14.25,14.53,13.95,13.95,290346
28-Aug-18,13.84,14.55,13.78,14.14,170521
27-Aug-18,14.55,14.55,13.71,13.72,284465
24-Aug-18,14.62,14.88,14.21,14.21,520992
23-Aug-18,14.11,15.05,13.63,15.05,376644
22-Aug-18,14.05,14.38,13.90,13.90,203011
21-Aug-18,15.20,15.20,14.14,14.46,237809
20-Aug-18,15.31,15.31,13.80,14.97,1354170
17-Aug-18,14.97,15.15,14.97,14.99,27054
16-Aug-18,15.00,15.18,14.78,15.02,62762
15-Aug-18,14.93,15.00,14.72,14.93,192207
14-Aug-18,14.55,15.86,14.55,14.66,774413
13-Aug-18,14.54,14.54,14.34,14.52,34816
10-Aug-18,14.60,14.88,14.29,14.41,280579
09-Aug-18,14.38,14.89,14.38,14.61,111858
08-Aug-18,14.38,14.80,14.17,14.50,157139
07-Aug-18,14.50,14.90,14.39,14.39,100318
06-Aug-18,14.62,14.99,14.17,14.30,416742
03-Aug-18,14.90,15.30,14.41,14.49,480438
02-Aug-18,14.47,14.90,14.21,14.90,233083
01-Aug-18,14.65,14.70,14.38,14.63,151819
31-Jul-18,14.84,14.84,14.26,14.56,162535
30-Jul-18,15.01,15.30,14.50,14.75,275533
27-Jul-18,14.93,15.50,14.66,15.11,568029
26-Jul-18,15.30,15.30,14.76,14.91,179474
25-Jul-18,14.60,15.20,14.60,14.87,760327
24-Jul-18,14.29,14.90,14.29,14.53,339257
23-Jul-18,13.48,14.34,13.48,13.98,390133
20-Jul-18,13.01,13.46,13.00,13.39,286404
19-Jul-18,13.00,13.68,12.90,12.90,336879
18-Jul-18,12.88,13.39,12.41,13.39,367122
17-Jul-18,13.67,13.67,12.61,12.80,393183
16-Jul-18,13.70,13.93,13.27,13.59,276966
13-Jul-18,13.70,13.95,13.52,13.88,203284
12-Jul-18,13.98,13.99,13.70,13.70,334756
11-Jul-18,14.00,14.00,13.70,13.90,87957
10-Jul-18,13.75,13.94,13.70,13.92,60922
06-Jul-18,13.80,13.95,13.80,13.84,16624
05-Jul-18,13.90,14.00,13.70,13.71,42915
04-Jul-18,14.80,14.80,14.04,14.05,507879
03-Jul-18,14.50,14.63,14.47,14.62,175376
02-Jul-18,14.55,14.69,14.00,14.50,264041
29-Jun-18,15.00,15.00,14.67,14.70,169848
28-Jun-18,15.03,15.03,14.60,14.84,62120
27-Jun-18,15.07,15.07,14.73,14.90,243334
26-Jun-18,15.10,15.10,14.80,14.98,31351
25-Jun-18,15.04,15.39,14.70,15.10,72119
22-Jun-18,15.17,15.60,14.40,15.00,462189
21-Jun-18,15.17,15.59,15.16,15.25,145956
20-Jun-18,14.85,15.79,14.85,15.23,420846
19-Jun-18,14.50,15.19,14.40,15.10,118611
18-Jun-18,14.38,14.58,13.98,14.55,231220
15-Jun-18,15.27,15.27,14.20,14.55,298683
14-Jun-18,15.15,15.74,15.15,15.24,216576
13-Jun-18,15.45,15.80,15.12,15.46,368022
12-Jun-18,15.50,15.90,14.91,15.74,398607
11-Jun-18,15.95,16.35,14.98,15.56,884433
*exoneração de responsabilidade e termos de uso