Cotação atual, histórico e gráfico do papel: CIEL3
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 |
| 25/09/2020 | -0,48% | -0,02 | 4,15 | 4,16 | 4,11 | 4,25 | 117M | 16.062 |
| 24/09/2020 | 0,97% | 0,04 | 4,17 | 4,14 | 4,09 | 4,29 | 133M | 16.027 |
| 23/09/2020 | -2,82% | -0,12 | 4,13 | 4,20 | 4,09 | 4,26 | 150M | 15.455 |
| 22/09/2020 | 2,41% | 0,10 | 4,25 | 4,18 | 4,14 | 4,27 | 171M | 29.239 |
| 21/09/2020 | -2,58% | -0,11 | 4,15 | 4,12 | 4,04 | 4,26 | 290M | 24.665 |
| 18/09/2020 | -6,58% | -0,30 | 4,26 | 4,52 | 4,25 | 4,54 | 647M | 54.771 |
| 17/09/2020 | -0,44% | -0,02 | 4,56 | 4,54 | 4,47 | 4,57 | 154M | 17.307 |
| 16/09/2020 | -0,43% | -0,02 | 4,58 | 4,63 | 4,58 | 4,67 | 115M | 22.690 |
| 15/09/2020 | -3,16% | -0,15 | 4,60 | 4,77 | 4,58 | 4,88 | 510M | 31.167 |
| 14/09/2020 | 6,98% | 0,31 | 4,75 | 4,50 | 4,44 | 4,77 | 287M | 27.642 |
| 11/09/2020 | -4,31% | -0,20 | 4,44 | 4,66 | 4,41 | 4,66 | 248M | 30.564 |
|
|
| 10/09/2020 | -1,07% | -0,05 | 4,64 | 4,68 | 4,63 | 4,81 | 146M | 15.711 |
| 09/09/2020 | -0,21% | -0,01 | 4,69 | 4,74 | 4,62 | 4,81 | 181M | 15.367 |
| 08/09/2020 | 0,43% | 0,02 | 4,70 | 4,60 | 4,58 | 4,76 | 131M | 15.707 |
| 04/09/2020 | 2,63% | 0,12 | 4,68 | 4,58 | 4,46 | 4,70 | 205M | 26.404 |
| 03/09/2020 | -2,56% | -0,12 | 4,56 | 4,77 | 4,52 | 4,80 | 316M | 38.911 |
| 02/09/2020 | 2,86% | 0,13 | 4,68 | 4,58 | 4,50 | 4,73 | 293M | 26.905 |
| 01/09/2020 | -0,22% | -0,01 | 4,55 | 4,57 | 4,53 | 4,66 | 229M | 34.096 |
| 31/08/2020 | -2,15% | -0,10 | 4,56 | 4,63 | 4,56 | 4,67 | 171M | 35.620 |
| 28/08/2020 | 0,22% | 0,01 | 4,66 | 4,67 | 4,61 | 4,69 | 120M | 18.823 |
| 27/08/2020 | -1,90% | -0,09 | 4,65 | 4,75 | 4,65 | 4,77 | 204M | 21.141 |
| 26/08/2020 | -2,47% | -0,12 | 4,74 | 4,86 | 4,68 | 4,91 | 217M | 34.738 |
| 25/08/2020 | -3,38% | -0,17 | 4,86 | 5,07 | 4,83 | 5,08 | 241M | 31.296 |
| 24/08/2020 | 1,82% | 0,09 | 5,03 | 5,00 | 4,98 | 5,13 | 208M | 21.671 |
| 21/08/2020 | 1,23% | 0,06 | 4,94 | 4,88 | 4,85 | 5,11 | 263M | 27.835 |
| 20/08/2020 | -0,41% | -0,02 | 4,88 | 4,81 | 4,74 | 4,94 | 200M | 25.479 |
| 19/08/2020 | 1,24% | 0,06 | 4,90 | 4,84 | 4,71 | 5,00 | 249M | 24.239 |
| 18/08/2020 | 0,83% | 0,04 | 4,84 | 4,87 | 4,79 | 4,94 | 168M | 20.047 |
| 17/08/2020 | -3,03% | -0,15 | 4,80 | 4,89 | 4,72 | 4,94 | 244M | 31.399 |
| 14/08/2020 | -0,80% | -0,04 | 4,95 | 4,98 | 4,84 | 4,99 | 167M | 29.815 |
| 13/08/2020 | -0,80% | -0,04 | 4,99 | 5,05 | 4,93 | 5,09 | 187M | 25.478 |
| 12/08/2020 | -0,59% | -0,03 | 5,03 | 5,10 | 4,94 | 5,13 | 252M | 33.110 |
| 11/08/2020 | -1,75% | -0,09 | 5,06 | 5,20 | 5,04 | 5,29 | 307M | 30.567 |
| 10/08/2020 | -1,90% | -0,10 | 5,15 | 5,25 | 5,05 | 5,27 | 302M | 36.921 |
| 07/08/2020 | -6,25% | -0,35 | 5,25 | 5,49 | 5,18 | 5,55 | 353M | 34.026 |
| 06/08/2020 | 10,67% | 0,54 | 5,60 | 5,07 | 5,07 | 5,63 | 649M | 57.479 |
| 05/08/2020 | -1,36% | -0,07 | 5,06 | 5,20 | 5,02 | 5,29 | 265M | 28.801 |
| 04/08/2020 | -5,00% | -0,27 | 5,13 | 5,30 | 5,08 | 5,48 | 298M | 34.960 |
| 03/08/2020 | 0,56% | 0,03 | 5,40 | 5,38 | 5,14 | 5,57 | 447M | 48.168 |
| 31/07/2020 | 10,95% | 0,53 | 5,37 | 4,88 | 4,85 | 5,42 | 612M | 53.264 |
| 30/07/2020 | -2,02% | -0,10 | 4,84 | 4,90 | 4,80 | 4,93 | 233M | 46.279 |
| 29/07/2020 | -3,52% | -0,18 | 4,94 | 4,88 | 4,80 | 5,07 | 634M | 60.363 |
| 28/07/2020 | -2,29% | -0,12 | 5,12 | 5,20 | 5,09 | 5,28 | 192M | 33.143 |
| 27/07/2020 | -0,57% | -0,03 | 5,24 | 5,34 | 5,19 | 5,43 | 194M | 22.687 |
| 24/07/2020 | 0,96% | 0,05 | 5,27 | 5,17 | 5,01 | 5,36 | 318M | 30.242 |
| 23/07/2020 | -5,43% | -0,30 | 5,22 | 5,53 | 5,21 | 5,53 | 334M | 30.538 |
| 22/07/2020 | 3,56% | 0,19 | 5,52 | 5,35 | 5,35 | 5,76 | 656M | 66.274 |
| 21/07/2020 | 1,72% | 0,09 | 5,33 | 5,33 | 5,08 | 5,43 | 355M | 34.473 |
| 20/07/2020 | -0,38% | -0,02 | 5,24 | 5,33 | 5,20 | 5,42 | 290M | 36.199 |
| 17/07/2020 | 9,13% | 0,44 | 5,26 | 4,86 | 4,83 | 5,32 | 784M | 74.488 |
| 16/07/2020 | -1,63% | -0,08 | 4,82 | 4,88 | 4,75 | 4,89 | 222M | 45.401 |
| 15/07/2020 | 0,00% | 0,00 | 4,90 | 4,93 | 4,86 | 5,00 | 199M | 32.698 |
| 14/07/2020 | -1,61% | -0,08 | 4,90 | 4,97 | 4,73 | 5,00 | 285M | 30.049 |
| 13/07/2020 | 1,43% | 0,07 | 4,98 | 4,97 | 4,93 | 5,17 | 356M | 42.789 |
| 10/07/2020 | 0,20% | 0,01 | 4,91 | 5,03 | 4,79 | 5,13 | 439M | 60.305 |
| 09/07/2020 | -2,00% | -0,10 | 4,90 | 5,03 | 4,87 | 5,06 | 182M | 20.418 |
| 08/07/2020 | 5,26% | 0,25 | 5,00 | 4,78 | 4,74 | 5,05 | 323M | 38.615 |
| 07/07/2020 | -1,66% | -0,08 | 4,75 | 4,80 | 4,70 | 4,82 | 156M | 22.751 |
| 06/07/2020 | 0,62% | 0,03 | 4,83 | 4,85 | 4,81 | 4,88 | 167M | 38.780 |
| 03/07/2020 | -1,03% | -0,05 | 4,80 | 4,89 | 4,76 | 4,89 | 98M | 18.985 |
| 02/07/2020 | -0,41% | -0,02 | 4,85 | 5,00 | 4,73 | 5,00 | 209M | 44.224 |
| 01/07/2020 | 5,41% | 0,25 | 4,87 | 4,96 | 4,83 | 5,09 | 351M | 46.145 |
| 30/06/2020 | 0,00% | 0,00 | 4,62 | 4,58 | 4,55 | 4,74 | 129M | 22.862 |
| 29/06/2020 | -0,22% | -0,01 | 4,62 | 4,66 | 4,43 | 4,68 | 219M | 26.953 |
| 26/06/2020 | -4,93% | -0,24 | 4,63 | 4,88 | 4,56 | 4,91 | 202M | 32.562 |
| 25/06/2020 | 3,62% | 0,17 | 4,87 | 4,80 | 4,70 | 5,00 | 384M | 54.475 |
| 24/06/2020 | -12,96% | -0,70 | 4,70 | 4,91 | 4,66 | 5,07 | 564M | 79.555 |
| 23/06/2020 | -2,00% | -0,11 | 5,40 | 5,62 | 5,36 | 5,64 | 228M | 26.323 |
| 22/06/2020 | -3,33% | -0,19 | 5,51 | 5,73 | 5,50 | 5,80 | 296M | 37.729 |
| 19/06/2020 | 1,24% | 0,07 | 5,70 | 5,88 | 5,46 | 5,93 | 660M | 320 |
| 18/06/2020 | 8,69% | 0,45 | 5,63 | 5,12 | 5,05 | 5,74 | 648M | 84.142 |
| 17/06/2020 | 4,44% | 0,22 | 5,18 | 4,97 | 4,59 | 5,24 | 438M | 56.363 |
| 16/06/2020 | 3,33% | 0,16 | 4,96 | 5,19 | 4,95 | 5,32 | 522M | 95.397 |
| 15/06/2020 | 14,01% | 0,59 | 4,80 | 4,90 | 4,74 | 5,67 | 1.126M | 37.181 |
| 12/06/2020 | -7,68% | -0,35 | 4,21 | 4,36 | 4,20 | 4,53 | 158M | 41.817 |
| 10/06/2020 | -5,79% | -0,28 | 4,56 | 4,95 | 4,54 | 4,95 | 195M | 32.665 |
| 09/06/2020 | 4,31% | 0,20 | 4,84 | 4,55 | 4,49 | 4,99 | 200M | 38.250 |
| 08/06/2020 | 3,11% | 0,14 | 4,64 | 4,55 | 4,53 | 4,66 | 109M | 21.405 |
| 05/06/2020 | 2,74% | 0,12 | 4,50 | 4,57 | 4,41 | 4,58 | 145M | 27.729 |
| 04/06/2020 | -3,52% | -0,16 | 4,38 | 4,51 | 4,35 | 4,57 | 165M | 26.709 |
| 03/06/2020 | 3,18% | 0,14 | 4,54 | 4,58 | 4,47 | 4,80 | 199M | 32.813 |
| 02/06/2020 | 5,52% | 0,23 | 4,40 | 4,23 | 4,18 | 4,45 | 148M | 29.037 |
| 01/06/2020 | 1,96% | 0,08 | 4,17 | 4,13 | 4,08 | 4,22 | 88M | 19.991 |
| 29/05/2020 | 0,99% | 0,04 | 4,09 | 4,02 | 3,93 | 4,26 | 236M | 51.666 |
| 28/05/2020 | 1,25% | 0,05 | 4,05 | 4,00 | 3,91 | 4,08 | 109M | 24.684 |
| 27/05/2020 | 4,99% | 0,19 | 4,00 | 3,85 | 3,78 | 4,00 | 134M | 24.862 |
| 26/05/2020 | 3,53% | 0,13 | 3,81 | 3,76 | 3,75 | 3,90 | 106M | 20.716 |
| 25/05/2020 | 7,92% | 0,27 | 3,68 | 3,51 | 3,48 | 3,68 | 84M | 15.957 |
| 22/05/2020 | -2,01% | -0,07 | 3,41 | 3,47 | 3,39 | 3,56 | 72M | 20.965 |
| 21/05/2020 | -2,25% | -0,08 | 3,48 | 3,57 | 3,47 | 3,63 | 73M | 25.696 |
| 20/05/2020 | -1,11% | -0,04 | 3,56 | 3,65 | 3,53 | 3,68 | 71M | 16.375 |
| 19/05/2020 | -2,70% | -0,10 | 3,60 | 3,72 | 3,60 | 3,79 | 69M | 17.046 |
| 18/05/2020 | 6,63% | 0,23 | 3,70 | 3,60 | 3,53 | 3,83 | 144M | 28.505 |
| 15/05/2020 | -2,25% | -0,08 | 3,47 | 3,51 | 3,43 | 3,64 | 84M | 21.321 |
| 14/05/2020 | 6,61% | 0,22 | 3,55 | 3,28 | 3,23 | 3,58 | 137M | 35.861 |
| 13/05/2020 | -5,93% | -0,21 | 3,33 | 3,55 | 3,27 | 3,60 | 93M | 32.608 |
| 12/05/2020 | -2,75% | -0,10 | 3,54 | 3,66 | 3,50 | 3,71 | 83M | 30.656 |
| 11/05/2020 | -3,19% | -0,12 | 3,64 | 3,71 | 3,63 | 3,79 | 54M | 20.648 |
| 08/05/2020 | 4,44% | 0,16 | 3,76 | 3,65 | 3,55 | 3,86 | 101M | 35.347 |
| 07/05/2020 | -5,51% | -0,21 | 3,60 | 3,85 | 3,60 | 3,88 | 108M | 31.823 |
| 06/05/2020 | -2,56% | -0,10 | 3,81 | 3,93 | 3,78 | 3,97 | 86M | 27.698 |
| 05/05/2020 | -0,76% | -0,03 | 3,91 | 4,01 | 3,91 | 4,06 | 73M | 17.496 |
| 04/05/2020 | -2,96% | -0,12 | 3,94 | 4,01 | 3,86 | 4,06 | 98M | 32.982 |
| 30/04/2020 | -4,02% | -0,17 | 4,06 | 4,16 | 4,06 | 4,21 | 98M | 19.293 |
| 29/04/2020 | 1,20% | 0,05 | 4,23 | 4,11 | 4,05 | 4,34 | 152M | 31.775 |
| 28/04/2020 | 1,70% | 0,07 | 4,18 | 4,24 | 4,15 | 4,45 | 120M | 33.778 |
| 27/04/2020 | 0,74% | 0,03 | 4,11 | 4,14 | 3,98 | 4,23 | 109M | 21.677 |
| 24/04/2020 | -4,23% | -0,18 | 4,08 | 4,22 | 3,84 | 4,22 | 109M | 42.533 |
| 23/04/2020 | -3,40% | -0,15 | 4,26 | 4,50 | 4,25 | 4,50 | 88M | 20.229 |
| 22/04/2020 | 0,23% | 0,01 | 4,41 | 4,41 | 4,34 | 4,48 | 83M | 20.816 |
| 20/04/2020 | -2,87% | -0,13 | 4,40 | 4,40 | 4,32 | 4,53 | 76M | 17.592 |
| 17/04/2020 | -1,95% | -0,09 | 4,53 | 4,76 | 4,45 | 4,77 | 72M | 17.202 |
| 16/04/2020 | -3,95% | -0,19 | 4,62 | 4,88 | 4,56 | 4,98 | 77M | 19.485 |
| 15/04/2020 | -0,41% | -0,02 | 4,81 | 4,73 | 4,66 | 4,89 | 53M | 15.777 |
| 14/04/2020 | -2,42% | -0,12 | 4,83 | 5,07 | 4,83 | 5,19 | 101M | 23.406 |
| 13/04/2020 | 2,48% | 0,12 | 4,95 | 4,82 | 4,66 | 5,03 | 53M | 15.547 |
| 09/04/2020 | -3,78% | -0,19 | 4,83 | 5,10 | 4,60 | 5,12 | 132M | 38.748 |
| 08/04/2020 | 22,14% | 0,91 | 5,02 | 4,14 | 4,11 | 5,03 | 145M | 29.984 |
| 07/04/2020 | 1,48% | 0,06 | 4,11 | 4,20 | 4,11 | 4,44 | 79M | 26.573 |
| 06/04/2020 | 1,76% | 0,07 | 4,05 | 4,21 | 3,98 | 4,27 | 62M | 21.472 |
| 03/04/2020 | -5,91% | -0,25 | 3,98 | 4,22 | 3,94 | 4,24 | 46M | 21.241 |
| 02/04/2020 | -1,17% | -0,05 | 4,23 | 4,36 | 4,16 | 4,38 | 47M | 20.771 |
| 01/04/2020 | -3,60% | -0,16 | 4,28 | 4,29 | 4,08 | 4,45 | 66M | 29.039 |
| 31/03/2020 | -6,72% | -0,32 | 4,44 | 4,79 | 4,37 | 4,89 | 61M | 16.891 |
| 30/03/2020 | 3,25% | 0,15 | 4,76 | 4,65 | 4,47 | 4,79 | 62M | 16.675 |
| 27/03/2020 | -7,80% | -0,39 | 4,61 | 4,66 | 4,61 | 4,89 | 80M | 23.720 |
| 26/03/2020 | 0,00% | 0,00 | 5,00 | 4,89 | 4,71 | 5,20 | 99M | 33.136 |
| 25/03/2020 | 23,46% | 0,95 | 5,00 | 4,09 | 4,07 | 5,00 | 111M | 28.762 |
| 24/03/2020 | -2,17% | -0,09 | 4,05 | 4,35 | 4,05 | 4,45 | 111M | 22.930 |
| 23/03/2020 | -6,55% | -0,29 | 4,14 | 4,45 | 3,97 | 4,53 | 109M | 34.739 |
| 20/03/2020 | -4,73% | -0,22 | 4,43 | 4,83 | 4,31 | 5,03 | 172M | 37.819 |
| 19/03/2020 | -8,64% | -0,44 | 4,65 | 5,02 | 4,52 | 5,04 | 152M | 46.426 |
| 18/03/2020 | -6,78% | -0,37 | 5,09 | 5,13 | 4,86 | 5,47 | 115M | 52.021 |
| 17/03/2020 | - | - | 5,46 | 5,15 | 5,11 | 5,68 | 114M | 32.508 |
Date,Open,High,Low,Close,Volume
25-Sep-20,4.16,4.25,4.11,4.15,117332858
24-Sep-20,4.14,4.29,4.09,4.17,133136573
23-Sep-20,4.20,4.26,4.09,4.13,149943642
22-Sep-20,4.18,4.27,4.14,4.25,170902302
21-Sep-20,4.12,4.26,4.04,4.15,289591091
18-Sep-20,4.52,4.54,4.25,4.26,646509701
17-Sep-20,4.54,4.57,4.47,4.56,153744837
16-Sep-20,4.63,4.67,4.58,4.58,114519996
15-Sep-20,4.77,4.88,4.58,4.60,509668717
14-Sep-20,4.50,4.77,4.44,4.75,286877108
11-Sep-20,4.66,4.66,4.41,4.44,247507654
10-Sep-20,4.68,4.81,4.63,4.64,146040687
09-Sep-20,4.74,4.81,4.62,4.69,180582118
08-Sep-20,4.60,4.76,4.58,4.70,131428445
04-Sep-20,4.58,4.70,4.46,4.68,204765447
03-Sep-20,4.77,4.80,4.52,4.56,316457337
02-Sep-20,4.58,4.73,4.50,4.68,293335966
01-Sep-20,4.57,4.66,4.53,4.55,229335337
31-Aug-20,4.63,4.67,4.56,4.56,171013230
28-Aug-20,4.67,4.69,4.61,4.66,120396639
27-Aug-20,4.75,4.77,4.65,4.65,203863369
26-Aug-20,4.86,4.91,4.68,4.74,217017975
25-Aug-20,5.07,5.08,4.83,4.86,241471655
24-Aug-20,5.00,5.13,4.98,5.03,207662738
21-Aug-20,4.88,5.11,4.85,4.94,262543289
20-Aug-20,4.81,4.94,4.74,4.88,200252949
19-Aug-20,4.84,5.00,4.71,4.90,249314940
18-Aug-20,4.87,4.94,4.79,4.84,168468622
17-Aug-20,4.89,4.94,4.72,4.80,244205934
14-Aug-20,4.98,4.99,4.84,4.95,166508717
13-Aug-20,5.05,5.09,4.93,4.99,187271375
12-Aug-20,5.10,5.13,4.94,5.03,251913031
11-Aug-20,5.20,5.29,5.04,5.06,307034136
10-Aug-20,5.25,5.27,5.05,5.15,301558991
07-Aug-20,5.49,5.55,5.18,5.25,353224348
06-Aug-20,5.07,5.63,5.07,5.60,648750906
05-Aug-20,5.20,5.29,5.02,5.06,264689747
04-Aug-20,5.30,5.48,5.08,5.13,298437327
03-Aug-20,5.38,5.57,5.14,5.40,447285017
31-Jul-20,4.88,5.42,4.85,5.37,611728795
30-Jul-20,4.90,4.93,4.80,4.84,232614943
29-Jul-20,4.88,5.07,4.80,4.94,634391039
28-Jul-20,5.20,5.28,5.09,5.12,192224332
27-Jul-20,5.34,5.43,5.19,5.24,194353823
24-Jul-20,5.17,5.36,5.01,5.27,317535730
23-Jul-20,5.53,5.53,5.21,5.22,334173064
22-Jul-20,5.35,5.76,5.35,5.52,656112679
21-Jul-20,5.33,5.43,5.08,5.33,354801641
20-Jul-20,5.33,5.42,5.20,5.24,289608024
17-Jul-20,4.86,5.32,4.83,5.26,783741772
16-Jul-20,4.88,4.89,4.75,4.82,221642855
15-Jul-20,4.93,5.00,4.86,4.90,199116544
14-Jul-20,4.97,5.00,4.73,4.90,284984589
13-Jul-20,4.97,5.17,4.93,4.98,356163686
10-Jul-20,5.03,5.13,4.79,4.91,439186396
09-Jul-20,5.03,5.06,4.87,4.90,181848813
08-Jul-20,4.78,5.05,4.74,5.00,323062625
07-Jul-20,4.80,4.82,4.70,4.75,156413058
06-Jul-20,4.85,4.88,4.81,4.83,166830352
03-Jul-20,4.89,4.89,4.76,4.80,97794937
02-Jul-20,5.00,5.00,4.73,4.85,208946838
01-Jul-20,4.96,5.09,4.83,4.87,351236636
30-Jun-20,4.58,4.74,4.55,4.62,128557778
29-Jun-20,4.66,4.68,4.43,4.62,219405458
26-Jun-20,4.88,4.91,4.56,4.63,201521255
25-Jun-20,4.80,5.00,4.70,4.87,383771274
24-Jun-20,4.91,5.07,4.66,4.70,564308325
23-Jun-20,5.62,5.64,5.36,5.40,227523011
22-Jun-20,5.73,5.80,5.50,5.51,295683236
19-Jun-20,5.88,5.93,5.46,5.70,660011134
18-Jun-20,5.12,5.74,5.05,5.63,647704252
17-Jun-20,4.97,5.24,4.59,5.18,437538099
16-Jun-20,5.19,5.32,4.95,4.96,522284508
15-Jun-20,4.90,5.67,4.74,4.80,1126182968
12-Jun-20,4.36,4.53,4.20,4.21,157753948
10-Jun-20,4.95,4.95,4.54,4.56,195083191
09-Jun-20,4.55,4.99,4.49,4.84,200438990
08-Jun-20,4.55,4.66,4.53,4.64,109308856
05-Jun-20,4.57,4.58,4.41,4.50,144667553
04-Jun-20,4.51,4.57,4.35,4.38,164856073
03-Jun-20,4.58,4.80,4.47,4.54,198791777
02-Jun-20,4.23,4.45,4.18,4.40,147976789
01-Jun-20,4.13,4.22,4.08,4.17,88402103
29-May-20,4.02,4.26,3.93,4.09,236347876
28-May-20,4.00,4.08,3.91,4.05,109216953
27-May-20,3.85,4.00,3.78,4.00,133980347
26-May-20,3.76,3.90,3.75,3.81,106428401
25-May-20,3.51,3.68,3.48,3.68,84228174
22-May-20,3.47,3.56,3.39,3.41,72078114
21-May-20,3.57,3.63,3.47,3.48,72637980
20-May-20,3.65,3.68,3.53,3.56,70936543
19-May-20,3.72,3.79,3.60,3.60,68774710
18-May-20,3.60,3.83,3.53,3.70,144486428
15-May-20,3.51,3.64,3.43,3.47,83724660
14-May-20,3.28,3.58,3.23,3.55,136646927
13-May-20,3.55,3.60,3.27,3.33,92643262
12-May-20,3.66,3.71,3.50,3.54,82982470
11-May-20,3.71,3.79,3.63,3.64,53636086
08-May-20,3.65,3.86,3.55,3.76,100768689
07-May-20,3.85,3.88,3.60,3.60,108091966
06-May-20,3.93,3.97,3.78,3.81,86438854
05-May-20,4.01,4.06,3.91,3.91,73137593
04-May-20,4.01,4.06,3.86,3.94,97906664
30-Apr-20,4.16,4.21,4.06,4.06,98303185
29-Apr-20,4.11,4.34,4.05,4.23,152373460
28-Apr-20,4.24,4.45,4.15,4.18,120359035
27-Apr-20,4.14,4.23,3.98,4.11,108773204
24-Apr-20,4.22,4.22,3.84,4.08,109256990
23-Apr-20,4.50,4.50,4.25,4.26,88071471
22-Apr-20,4.41,4.48,4.34,4.41,82845098
20-Apr-20,4.40,4.53,4.32,4.40,75568694
17-Apr-20,4.76,4.77,4.45,4.53,72167161
16-Apr-20,4.88,4.98,4.56,4.62,76881839
15-Apr-20,4.73,4.89,4.66,4.81,53131014
14-Apr-20,5.07,5.19,4.83,4.83,100916786
13-Apr-20,4.82,5.03,4.66,4.95,52946530
09-Apr-20,5.10,5.12,4.60,4.83,131502796
08-Apr-20,4.14,5.03,4.11,5.02,144956820
07-Apr-20,4.20,4.44,4.11,4.11,78530482
06-Apr-20,4.21,4.27,3.98,4.05,62224302
03-Apr-20,4.22,4.24,3.94,3.98,45944845
02-Apr-20,4.36,4.38,4.16,4.23,46510353
01-Apr-20,4.29,4.45,4.08,4.28,66380358
31-Mar-20,4.79,4.89,4.37,4.44,60967547
30-Mar-20,4.65,4.79,4.47,4.76,61771763
27-Mar-20,4.66,4.89,4.61,4.61,79606411
26-Mar-20,4.89,5.20,4.71,5.00,99242525
25-Mar-20,4.09,5.00,4.07,5.00,111455197
24-Mar-20,4.35,4.45,4.05,4.05,111374157
23-Mar-20,4.45,4.53,3.97,4.14,109131639
20-Mar-20,4.83,5.03,4.31,4.43,172329708
19-Mar-20,5.02,5.04,4.52,4.65,152144624
18-Mar-20,5.13,5.47,4.86,5.09,114584726
17-Mar-20,5.15,5.68,5.11,5.46,113797225
*exoneração de responsabilidade e termos de uso