Cotação atual, histórico e gráfico do papel: CCPR3
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 |
18/01/2021 | -0,61% | -0,08 | 12,98 | 13,09 | 12,91 | 13,30 | 3M | 787 |
15/01/2021 | 1,01% | 0,13 | 13,06 | 12,79 | 12,69 | 13,30 | 16M | 1.560 |
14/01/2021 | 2,46% | 0,31 | 12,93 | 12,69 | 12,46 | 13,18 | 14M | 4.537 |
13/01/2021 | 0,88% | 0,11 | 12,62 | 12,50 | 12,47 | 12,83 | 6M | 1.672 |
12/01/2021 | 1,05% | 0,13 | 12,51 | 12,40 | 12,17 | 12,74 | 13M | 3.565 |
11/01/2021 | -3,88% | -0,50 | 12,38 | 12,79 | 12,38 | 12,87 | 9M | 2.544 |
08/01/2021 | 2,22% | 0,28 | 12,88 | 12,69 | 12,54 | 13,01 | 31M | 5.607 |
07/01/2021 | -3,00% | -0,39 | 12,60 | 12,98 | 12,52 | 13,03 | 14M | 4.709 |
06/01/2021 | -2,33% | -0,31 | 12,99 | 13,30 | 12,70 | 13,31 | 11M | 1.857 |
05/01/2021 | -0,89% | -0,12 | 13,30 | 13,30 | 12,91 | 13,34 | 6M | 2.216 |
04/01/2021 | -2,04% | -0,28 | 13,42 | 13,79 | 13,13 | 13,79 | 10M | 3.020 |
|
30/12/2020 | 0,22% | 0,03 | 13,70 | 13,69 | 13,40 | 14,08 | 31M | 5.637 |
29/12/2020 | 0,59% | 0,08 | 13,67 | 13,64 | 13,54 | 13,85 | 6M | 2.515 |
28/12/2020 | 0,52% | 0,07 | 13,59 | 13,51 | 13,41 | 13,76 | 5M | 1.576 |
23/12/2020 | 1,96% | 0,26 | 13,52 | 13,26 | 13,00 | 13,52 | 9M | 3.947 |
22/12/2020 | -2,86% | -0,39 | 13,26 | 13,72 | 13,25 | 13,76 | 8M | 1.793 |
21/12/2020 | -3,05% | -0,43 | 13,65 | 13,80 | 13,43 | 13,86 | 7M | 1.920 |
18/12/2020 | -0,85% | -0,12 | 14,08 | 14,16 | 13,93 | 14,31 | 8M | 1.772 |
17/12/2020 | 0,85% | 0,12 | 14,20 | 14,11 | 13,94 | 14,37 | 33M | 2.041 |
16/12/2020 | -0,71% | -0,10 | 14,08 | 14,14 | 14,05 | 14,32 | 20M | 1.489 |
15/12/2020 | -0,28% | -0,04 | 14,18 | 14,28 | 13,95 | 14,45 | 50M | 2.130 |
14/12/2020 | 2,89% | 0,40 | 14,22 | 13,95 | 13,74 | 14,35 | 37M | 1.874 |
11/12/2020 | 1,32% | 0,18 | 13,82 | 13,60 | 13,52 | 14,10 | 8M | 2.053 |
10/12/2020 | -3,74% | -0,53 | 13,64 | 13,56 | 12,89 | 13,64 | 6M | 1.516 |
09/12/2020 | 1,65% | 0,23 | 14,17 | 14,00 | 13,88 | 14,36 | 8M | 1.824 |
08/12/2020 | -2,18% | -0,31 | 13,94 | 14,17 | 13,84 | 14,33 | 15M | 2.726 |
07/12/2020 | -0,28% | -0,04 | 14,25 | 14,25 | 14,12 | 14,55 | 20M | 2.419 |
04/12/2020 | -2,72% | -0,40 | 14,29 | 14,80 | 14,25 | 14,89 | 5M | 1.347 |
03/12/2020 | 2,08% | 0,30 | 14,69 | 14,39 | 14,37 | 14,90 | 9M | 2.931 |
02/12/2020 | 1,34% | 0,19 | 14,39 | 14,19 | 14,15 | 14,56 | 4M | 1.325 |
01/12/2020 | 2,90% | 0,40 | 14,20 | 13,90 | 13,85 | 14,46 | 9M | 3.091 |
30/11/2020 | -1,50% | -0,21 | 13,80 | 14,02 | 13,80 | 14,39 | 10M | 2.300 |
27/11/2020 | -0,78% | -0,11 | 14,01 | 14,08 | 13,91 | 14,50 | 9M | 2.526 |
26/11/2020 | -1,53% | -0,22 | 14,12 | 13,92 | 13,80 | 14,25 | 10M | 2.701 |
25/11/2020 | 0,49% | 0,07 | 14,34 | 14,32 | 14,28 | 14,74 | 7M | 2.855 |
24/11/2020 | 3,03% | 0,42 | 14,27 | 13,81 | 13,75 | 14,27 | 8M | 1.564 |
23/11/2020 | -1,07% | -0,15 | 13,85 | 14,21 | 13,62 | 14,50 | 4M | 1.750 |
20/11/2020 | -1,13% | -0,16 | 14,00 | 14,20 | 13,88 | 14,38 | 3M | 1.086 |
19/11/2020 | 0,07% | 0,01 | 14,16 | 14,00 | 13,99 | 14,34 | 3M | 870 |
18/11/2020 | -1,32% | -0,19 | 14,15 | 14,35 | 14,15 | 14,98 | 3M | 1.059 |
17/11/2020 | 0,28% | 0,04 | 14,34 | 14,30 | 14,08 | 14,53 | 4M | 1.276 |
16/11/2020 | 1,42% | 0,20 | 14,30 | 14,09 | 13,75 | 14,36 | 9M | 642 |
13/11/2020 | 0,36% | 0,05 | 14,10 | 14,05 | 13,72 | 14,20 | 7M | 1.175 |
12/11/2020 | -3,24% | -0,47 | 14,05 | 14,54 | 13,84 | 14,55 | 2M | 743 |
11/11/2020 | -1,16% | -0,17 | 14,52 | 14,69 | 14,22 | 14,79 | 12M | 542 |
10/11/2020 | 0,07% | 0,01 | 14,69 | 14,67 | 14,30 | 14,98 | 4M | 1.702 |
09/11/2020 | 3,82% | 0,54 | 14,68 | 14,85 | 14,17 | 15,23 | 8M | 1.495 |
06/11/2020 | 4,90% | 0,66 | 14,14 | 13,45 | 13,10 | 14,14 | 2M | 795 |
05/11/2020 | 3,30% | 0,43 | 13,48 | 13,35 | 13,09 | 13,49 | 3M | 886 |
04/11/2020 | 1,48% | 0,19 | 13,05 | 12,90 | 12,60 | 13,15 | 2M | 919 |
03/11/2020 | -1,76% | -0,23 | 12,86 | 13,15 | 12,46 | 13,28 | 4M | 1.142 |
30/10/2020 | -0,68% | -0,09 | 13,09 | 13,16 | 12,70 | 13,26 | 2M | 612 |
29/10/2020 | 1,78% | 0,23 | 13,18 | 12,75 | 12,55 | 13,62 | 2M | 797 |
28/10/2020 | -3,43% | -0,46 | 12,95 | 13,35 | 12,95 | 13,42 | 3M | 1.006 |
27/10/2020 | -1,11% | -0,15 | 13,41 | 13,69 | 13,40 | 13,71 | 2M | 605 |
26/10/2020 | -4,84% | -0,69 | 13,56 | 14,09 | 13,54 | 14,12 | 2M | 775 |
23/10/2020 | 0,56% | 0,08 | 14,25 | 14,20 | 14,08 | 14,37 | 594K | 136 |
22/10/2020 | -0,35% | -0,05 | 14,17 | 14,24 | 13,95 | 14,46 | 2M | 900 |
21/10/2020 | 1,86% | 0,26 | 14,22 | 13,77 | 13,77 | 14,58 | 2M | 862 |
20/10/2020 | 1,09% | 0,15 | 13,96 | 13,90 | 13,79 | 14,06 | 1M | 436 |
19/10/2020 | 0,73% | 0,10 | 13,81 | 13,76 | 13,62 | 14,05 | 2M | 718 |
16/10/2020 | -0,44% | -0,06 | 13,71 | 13,76 | 13,45 | 14,00 | 3M | 1.408 |
15/10/2020 | -1,22% | -0,17 | 13,77 | 13,94 | 13,62 | 14,30 | 3M | 1.873 |
14/10/2020 | -0,43% | -0,06 | 13,94 | 14,00 | 13,89 | 14,34 | 3M | 1.798 |
13/10/2020 | 0,36% | 0,05 | 14,00 | 14,08 | 13,80 | 14,35 | 6M | 2.583 |
09/10/2020 | 0,50% | 0,07 | 13,95 | 13,99 | 13,73 | 14,35 | 6M | 2.449 |
08/10/2020 | 0,65% | 0,09 | 13,88 | 13,80 | 13,58 | 14,27 | 4M | 1.976 |
07/10/2020 | 0,66% | 0,09 | 13,79 | 13,71 | 13,53 | 13,94 | 4M | 2.330 |
06/10/2020 | 0,81% | 0,11 | 13,70 | 13,61 | 13,53 | 13,92 | 4M | 2.136 |
05/10/2020 | 0,44% | 0,06 | 13,59 | 13,71 | 13,36 | 13,94 | 4M | 1.574 |
02/10/2020 | 1,27% | 0,17 | 13,53 | 13,49 | 13,31 | 14,49 | 8M | 2.754 |
01/10/2020 | 3,57% | 0,46 | 13,36 | 12,90 | 12,85 | 13,65 | 5M | 1.463 |
30/09/2020 | 2,38% | 0,30 | 12,90 | 12,70 | 12,43 | 13,05 | 4M | 1.114 |
29/09/2020 | -3,08% | -0,40 | 12,60 | 13,22 | 12,60 | 13,29 | 2M | 970 |
28/09/2020 | -2,99% | -0,40 | 13,00 | 13,34 | 12,84 | 13,59 | 3M | 645 |
25/09/2020 | -1,11% | -0,15 | 13,40 | 13,54 | 13,40 | 13,61 | 1M | 602 |
24/09/2020 | 0,82% | 0,11 | 13,55 | 13,55 | 13,37 | 13,76 | 4M | 1.680 |
23/09/2020 | -2,61% | -0,36 | 13,44 | 14,02 | 13,19 | 14,09 | 4M | 1.556 |
22/09/2020 | -0,72% | -0,10 | 13,80 | 14,04 | 13,78 | 14,21 | 1M | 732 |
21/09/2020 | -2,39% | -0,34 | 13,90 | 14,00 | 13,70 | 14,23 | 3M | 1.153 |
18/09/2020 | 0,28% | 0,04 | 14,24 | 14,20 | 14,14 | 14,36 | 6M | 1.513 |
17/09/2020 | -3,60% | -0,53 | 14,20 | 14,50 | 14,20 | 14,92 | 5M | 2.217 |
16/09/2020 | -0,07% | -0,01 | 14,73 | 14,81 | 14,72 | 15,33 | 6M | 1.808 |
15/09/2020 | 0,89% | 0,13 | 14,74 | 14,50 | 14,50 | 14,93 | 3M | 1.411 |
14/09/2020 | 4,13% | 0,58 | 14,61 | 14,09 | 14,09 | 14,85 | 9M | 3.051 |
11/09/2020 | -2,57% | -0,37 | 14,03 | 14,50 | 13,78 | 14,54 | 4M | 1.892 |
10/09/2020 | -1,71% | -0,25 | 14,40 | 14,75 | 14,24 | 14,85 | 3M | 1.231 |
09/09/2020 | -2,27% | -0,34 | 14,65 | 15,04 | 14,45 | 15,14 | 3M | 1.253 |
08/09/2020 | 0,40% | 0,06 | 14,99 | 14,93 | 14,55 | 15,15 | 4M | 1.466 |
04/09/2020 | 0,20% | 0,03 | 14,93 | 14,90 | 14,41 | 14,93 | 4M | 1.675 |
03/09/2020 | 2,05% | 0,30 | 14,90 | 14,84 | 14,39 | 14,90 | 3M | 1.282 |
02/09/2020 | -1,02% | -0,15 | 14,60 | 14,70 | 14,57 | 15,24 | 4M | 1.450 |
01/09/2020 | -1,34% | -0,20 | 14,75 | 14,81 | 14,75 | 15,07 | 4M | 1.560 |
31/08/2020 | 0,20% | 0,03 | 14,95 | 15,00 | 14,71 | 15,39 | 3M | 1.626 |
28/08/2020 | 0,74% | 0,11 | 14,92 | 14,82 | 14,82 | 15,28 | 10M | 3.951 |
27/08/2020 | -3,27% | -0,50 | 14,81 | 15,37 | 14,71 | 15,75 | 7M | 1.681 |
26/08/2020 | -2,36% | -0,37 | 15,31 | 15,44 | 14,96 | 15,70 | 5M | 2.470 |
25/08/2020 | 1,03% | 0,16 | 15,68 | 15,93 | 15,38 | 15,93 | 5M | 2.230 |
24/08/2020 | 0,00% | 0,00 | 15,52 | 15,67 | 15,13 | 15,80 | 6M | 3.016 |
21/08/2020 | -2,88% | -0,46 | 15,52 | 16,08 | 15,52 | 16,50 | 5M | 1.850 |
20/08/2020 | 1,40% | 0,22 | 15,98 | 15,80 | 15,30 | 15,99 | 7M | 2.355 |
19/08/2020 | -3,31% | -0,54 | 15,76 | 16,30 | 15,71 | 16,30 | 6M | 2.462 |
18/08/2020 | 2,26% | 0,36 | 16,30 | 15,94 | 15,42 | 16,30 | 6M | 2.474 |
17/08/2020 | 2,84% | 0,44 | 15,94 | 15,12 | 15,00 | 15,94 | 5M | 2.029 |
14/08/2020 | 1,44% | 0,22 | 15,50 | 15,80 | 14,83 | 15,80 | 5M | 1.983 |
13/08/2020 | -3,05% | -0,48 | 15,28 | 15,98 | 15,02 | 16,05 | 5M | 1.847 |
12/08/2020 | 2,34% | 0,36 | 15,76 | 15,22 | 14,70 | 16,60 | 5M | 2.282 |
11/08/2020 | -0,13% | -0,02 | 15,40 | 15,82 | 15,23 | 16,01 | 8M | 2.237 |
10/08/2020 | -0,84% | -0,13 | 15,42 | 15,87 | 15,42 | 16,15 | 5M | 1.533 |
07/08/2020 | -0,96% | -0,15 | 15,55 | 16,40 | 15,51 | 16,84 | 7M | 1.632 |
06/08/2020 | 3,43% | 0,52 | 15,70 | 15,35 | 14,92 | 15,89 | 5M | 1.404 |
05/08/2020 | 5,05% | 0,73 | 15,18 | 14,63 | 14,31 | 15,18 | 4M | 1.724 |
04/08/2020 | 1,12% | 0,16 | 14,45 | 14,50 | 13,84 | 14,70 | 3M | 1.526 |
03/08/2020 | -1,11% | -0,16 | 14,29 | 15,14 | 14,29 | 15,14 | 4M | 1.305 |
31/07/2020 | -2,23% | -0,33 | 14,45 | 14,79 | 14,42 | 15,10 | 3M | 1.161 |
30/07/2020 | 1,23% | 0,18 | 14,78 | 14,78 | 14,50 | 14,80 | 1M | 492 |
29/07/2020 | -0,54% | -0,08 | 14,60 | 14,65 | 14,41 | 14,90 | 5M | 661 |
28/07/2020 | 0,55% | 0,08 | 14,68 | 14,97 | 14,20 | 14,97 | 13M | 738 |
27/07/2020 | -0,07% | -0,01 | 14,60 | 14,80 | 14,50 | 15,30 | 3M | 1.062 |
24/07/2020 | 0,00% | 0,00 | 14,61 | 14,89 | 14,25 | 14,95 | 2M | 491 |
23/07/2020 | -4,20% | -0,64 | 14,61 | 15,35 | 14,61 | 15,43 | 5M | 1.382 |
22/07/2020 | -3,48% | -0,55 | 15,25 | 15,99 | 15,25 | 15,99 | 4M | 746 |
21/07/2020 | -2,35% | -0,38 | 15,80 | 16,30 | 15,80 | 16,36 | 2M | 660 |
20/07/2020 | -1,34% | -0,22 | 16,18 | 16,60 | 16,18 | 16,65 | 2M | 460 |
17/07/2020 | 2,50% | 0,40 | 16,40 | 16,42 | 16,11 | 16,55 | 3M | 510 |
16/07/2020 | -1,54% | -0,25 | 16,00 | 16,15 | 15,77 | 16,40 | 2M | 613 |
15/07/2020 | -3,04% | -0,51 | 16,25 | 16,75 | 16,10 | 16,90 | 4M | 1.019 |
14/07/2020 | 2,82% | 0,46 | 16,76 | 16,31 | 15,93 | 16,76 | 4M | 1.519 |
13/07/2020 | -1,09% | -0,18 | 16,30 | 16,48 | 16,00 | 16,81 | 2M | 511 |
10/07/2020 | 1,85% | 0,30 | 16,48 | 16,48 | 16,18 | 16,61 | 2M | 482 |
09/07/2020 | 0,37% | 0,06 | 16,18 | 16,15 | 16,15 | 16,52 | 2M | 430 |
08/07/2020 | -0,49% | -0,08 | 16,12 | 16,49 | 16,08 | 16,91 | 5M | 1.132 |
07/07/2020 | -1,52% | -0,25 | 16,20 | 16,42 | 16,14 | 16,49 | 5M | 879 |
06/07/2020 | - | - | 16,45 | 16,20 | 16,10 | 16,45 | 2M | 526 |
Date,Open,High,Low,Close,Volume
18-Jan-21,13.09,13.30,12.91,12.98,3063739
15-Jan-21,12.79,13.30,12.69,13.06,16194431
14-Jan-21,12.69,13.18,12.46,12.93,14313920
13-Jan-21,12.50,12.83,12.47,12.62,6186074
12-Jan-21,12.40,12.74,12.17,12.51,12898272
11-Jan-21,12.79,12.87,12.38,12.38,9066565
08-Jan-21,12.69,13.01,12.54,12.88,30853216
07-Jan-21,12.98,13.03,12.52,12.60,14483469
06-Jan-21,13.30,13.31,12.70,12.99,10768069
05-Jan-21,13.30,13.34,12.91,13.30,5818944
04-Jan-21,13.79,13.79,13.13,13.42,9552085
30-Dec-20,13.69,14.08,13.40,13.70,30597620
29-Dec-20,13.64,13.85,13.54,13.67,5612746
28-Dec-20,13.51,13.76,13.41,13.59,4808052
23-Dec-20,13.26,13.52,13.00,13.52,9405663
22-Dec-20,13.72,13.76,13.25,13.26,7640670
21-Dec-20,13.80,13.86,13.43,13.65,6649009
18-Dec-20,14.16,14.31,13.93,14.08,7549677
17-Dec-20,14.11,14.37,13.94,14.20,32873316
16-Dec-20,14.14,14.32,14.05,14.08,20475634
15-Dec-20,14.28,14.45,13.95,14.18,49563164
14-Dec-20,13.95,14.35,13.74,14.22,36653494
11-Dec-20,13.60,14.10,13.52,13.82,7962053
10-Dec-20,13.56,13.64,12.89,13.64,5837775
09-Dec-20,14.00,14.36,13.88,14.17,7994057
08-Dec-20,14.17,14.33,13.84,13.94,14538518
07-Dec-20,14.25,14.55,14.12,14.25,20091226
04-Dec-20,14.80,14.89,14.25,14.29,4547341
03-Dec-20,14.39,14.90,14.37,14.69,9314619
02-Dec-20,14.19,14.56,14.15,14.39,4483045
01-Dec-20,13.90,14.46,13.85,14.20,9225888
30-Nov-20,14.02,14.39,13.80,13.80,9986513
27-Nov-20,14.08,14.50,13.91,14.01,8884973
26-Nov-20,13.92,14.25,13.80,14.12,9604702
25-Nov-20,14.32,14.74,14.28,14.34,6929473
24-Nov-20,13.81,14.27,13.75,14.27,8217109
23-Nov-20,14.21,14.50,13.62,13.85,4342968
20-Nov-20,14.20,14.38,13.88,14.00,3251031
19-Nov-20,14.00,14.34,13.99,14.16,3076150
18-Nov-20,14.35,14.98,14.15,14.15,3296253
17-Nov-20,14.30,14.53,14.08,14.34,3522821
16-Nov-20,14.09,14.36,13.75,14.30,8524523
13-Nov-20,14.05,14.20,13.72,14.10,7166252
12-Nov-20,14.54,14.55,13.84,14.05,2394869
11-Nov-20,14.69,14.79,14.22,14.52,11761983
10-Nov-20,14.67,14.98,14.30,14.69,4242485
09-Nov-20,14.85,15.23,14.17,14.68,7975845
06-Nov-20,13.45,14.14,13.10,14.14,2076772
05-Nov-20,13.35,13.49,13.09,13.48,2804913
04-Nov-20,12.90,13.15,12.60,13.05,2003540
03-Nov-20,13.15,13.28,12.46,12.86,4450698
30-Oct-20,13.16,13.26,12.70,13.09,1608506
29-Oct-20,12.75,13.62,12.55,13.18,2061527
28-Oct-20,13.35,13.42,12.95,12.95,2780401
27-Oct-20,13.69,13.71,13.40,13.41,2281024
26-Oct-20,14.09,14.12,13.54,13.56,2349262
23-Oct-20,14.20,14.37,14.08,14.25,594129
22-Oct-20,14.24,14.46,13.95,14.17,1912576
21-Oct-20,13.77,14.58,13.77,14.22,2125558
20-Oct-20,13.90,14.06,13.79,13.96,1232449
19-Oct-20,13.76,14.05,13.62,13.81,1665857
16-Oct-20,13.76,14.00,13.45,13.71,2914853
15-Oct-20,13.94,14.30,13.62,13.77,3314263
14-Oct-20,14.00,14.34,13.89,13.94,3114894
13-Oct-20,14.08,14.35,13.80,14.00,5722167
09-Oct-20,13.99,14.35,13.73,13.95,5705345
08-Oct-20,13.80,14.27,13.58,13.88,4048113
07-Oct-20,13.71,13.94,13.53,13.79,3762497
06-Oct-20,13.61,13.92,13.53,13.70,4259923
05-Oct-20,13.71,13.94,13.36,13.59,4214313
02-Oct-20,13.49,14.49,13.31,13.53,8097184
01-Oct-20,12.90,13.65,12.85,13.36,5451821
30-Sep-20,12.70,13.05,12.43,12.90,3701399
29-Sep-20,13.22,13.29,12.60,12.60,2193529
28-Sep-20,13.34,13.59,12.84,13.00,2929444
25-Sep-20,13.54,13.61,13.40,13.40,1209826
24-Sep-20,13.55,13.76,13.37,13.55,3758209
23-Sep-20,14.02,14.09,13.19,13.44,4268156
22-Sep-20,14.04,14.21,13.78,13.80,1489632
21-Sep-20,14.00,14.23,13.70,13.90,2810912
18-Sep-20,14.20,14.36,14.14,14.24,6327240
17-Sep-20,14.50,14.92,14.20,14.20,5170097
16-Sep-20,14.81,15.33,14.72,14.73,5976887
15-Sep-20,14.50,14.93,14.50,14.74,2980101
14-Sep-20,14.09,14.85,14.09,14.61,8818537
11-Sep-20,14.50,14.54,13.78,14.03,4191526
10-Sep-20,14.75,14.85,14.24,14.40,2940969
09-Sep-20,15.04,15.14,14.45,14.65,2844873
08-Sep-20,14.93,15.15,14.55,14.99,4190911
04-Sep-20,14.90,14.93,14.41,14.93,3810746
03-Sep-20,14.84,14.90,14.39,14.90,3087129
02-Sep-20,14.70,15.24,14.57,14.60,3639265
01-Sep-20,14.81,15.07,14.75,14.75,3910128
31-Aug-20,15.00,15.39,14.71,14.95,3167148
28-Aug-20,14.82,15.28,14.82,14.92,10297625
27-Aug-20,15.37,15.75,14.71,14.81,6601879
26-Aug-20,15.44,15.70,14.96,15.31,5170793
25-Aug-20,15.93,15.93,15.38,15.68,4950681
24-Aug-20,15.67,15.80,15.13,15.52,5795009
21-Aug-20,16.08,16.50,15.52,15.52,5361079
20-Aug-20,15.80,15.99,15.30,15.98,6799465
19-Aug-20,16.30,16.30,15.71,15.76,6337783
18-Aug-20,15.94,16.30,15.42,16.30,6411766
17-Aug-20,15.12,15.94,15.00,15.94,5324356
14-Aug-20,15.80,15.80,14.83,15.50,5490019
13-Aug-20,15.98,16.05,15.02,15.28,5468153
12-Aug-20,15.22,16.60,14.70,15.76,5476844
11-Aug-20,15.82,16.01,15.23,15.40,7593576
10-Aug-20,15.87,16.15,15.42,15.42,4945708
07-Aug-20,16.40,16.84,15.51,15.55,6556974
06-Aug-20,15.35,15.89,14.92,15.70,4522690
05-Aug-20,14.63,15.18,14.31,15.18,3866742
04-Aug-20,14.50,14.70,13.84,14.45,2964651
03-Aug-20,15.14,15.14,14.29,14.29,3505603
31-Jul-20,14.79,15.10,14.42,14.45,3298149
30-Jul-20,14.78,14.80,14.50,14.78,1348510
29-Jul-20,14.65,14.90,14.41,14.60,4611768
28-Jul-20,14.97,14.97,14.20,14.68,13069954
27-Jul-20,14.80,15.30,14.50,14.60,3393616
24-Jul-20,14.89,14.95,14.25,14.61,1644587
23-Jul-20,15.35,15.43,14.61,14.61,4925626
22-Jul-20,15.99,15.99,15.25,15.25,3634223
21-Jul-20,16.30,16.36,15.80,15.80,2491687
20-Jul-20,16.60,16.65,16.18,16.18,2311875
17-Jul-20,16.42,16.55,16.11,16.40,2904389
16-Jul-20,16.15,16.40,15.77,16.00,2272800
15-Jul-20,16.75,16.90,16.10,16.25,4228594
14-Jul-20,16.31,16.76,15.93,16.76,3962761
13-Jul-20,16.48,16.81,16.00,16.30,1921202
10-Jul-20,16.48,16.61,16.18,16.48,1668866
09-Jul-20,16.15,16.52,16.15,16.18,1521466
08-Jul-20,16.49,16.91,16.08,16.12,4602984
07-Jul-20,16.42,16.49,16.14,16.20,4672761
06-Jul-20,16.20,16.45,16.10,16.45,1770323
*exoneração de responsabilidade e termos de uso