Cotação atual, histórico e gráfico do papel: CMIG4
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 |
| 10/07/2020 | -0,43% | -0,05 | 11,52 | 11,51 | 11,34 | 11,69 | 71M | 19.618 |
| 09/07/2020 | 0,61% | 0,07 | 11,57 | 11,54 | 11,40 | 11,60 | 65M | 15.176 |
| 08/07/2020 | 2,13% | 0,24 | 11,50 | 11,31 | 11,30 | 11,52 | 62M | 11.808 |
| 07/07/2020 | -0,88% | -0,10 | 11,26 | 11,25 | 11,19 | 11,44 | 79M | 16.208 |
| 06/07/2020 | 2,07% | 0,23 | 11,36 | 11,30 | 11,19 | 11,40 | 65M | 18.512 |
| 03/07/2020 | 0,09% | 0,01 | 11,13 | 11,11 | 11,01 | 11,18 | 36M | 9.879 |
| 02/07/2020 | -0,45% | -0,05 | 11,12 | 11,30 | 11,05 | 11,34 | 64M | 15.160 |
| 01/07/2020 | 1,36% | 0,15 | 11,17 | 11,14 | 10,98 | 11,36 | 72M | 17.366 |
| 30/06/2020 | 1,38% | 0,15 | 11,02 | 10,78 | 10,76 | 11,18 | 121M | 32.262 |
| 29/06/2020 | 2,55% | 0,27 | 10,87 | 10,71 | 10,51 | 10,93 | 78M | 14.995 |
| 26/06/2020 | -5,27% | -0,59 | 10,60 | 11,07 | 10,60 | 11,13 | 137M | 33.283 |
|
|
| 25/06/2020 | 1,36% | 0,15 | 11,19 | 11,04 | 10,92 | 11,23 | 78M | 16.687 |
| 24/06/2020 | -3,16% | -0,36 | 11,04 | 11,35 | 10,89 | 11,40 | 89M | 17.625 |
| 23/06/2020 | -1,55% | -0,18 | 11,40 | 11,72 | 11,33 | 11,79 | 67M | 13.922 |
| 22/06/2020 | 1,76% | 0,20 | 11,58 | 11,40 | 11,23 | 11,89 | 105M | 18.552 |
| 19/06/2020 | 0,18% | 0,02 | 11,38 | 11,51 | 11,30 | 11,59 | 139M | 16.821 |
| 18/06/2020 | -3,07% | -0,36 | 11,36 | 11,51 | 11,28 | 11,70 | 117M | 24.233 |
| 17/06/2020 | 5,40% | 0,60 | 11,72 | 11,18 | 11,18 | 11,79 | 155M | 31.466 |
| 16/06/2020 | 3,44% | 0,37 | 11,12 | 11,09 | 11,06 | 11,49 | 215M | 38.494 |
| 15/06/2020 | -2,54% | -0,28 | 10,75 | 10,80 | 10,44 | 10,97 | 182M | 45.699 |
| 12/06/2020 | -4,17% | -0,48 | 11,03 | 11,16 | 10,72 | 11,22 | 196M | 47.360 |
| 10/06/2020 | -4,48% | -0,54 | 11,51 | 12,21 | 11,51 | 12,23 | 116M | 29.419 |
| 09/06/2020 | 0,33% | 0,04 | 12,05 | 11,80 | 11,62 | 12,10 | 108M | 32.859 |
| 08/06/2020 | 5,35% | 0,61 | 12,01 | 11,55 | 11,41 | 12,01 | 119M | 27.433 |
| 05/06/2020 | 1,97% | 0,22 | 11,40 | 11,49 | 11,23 | 11,64 | 184M | 39.891 |
| 04/06/2020 | -0,71% | -0,08 | 11,18 | 11,25 | 11,04 | 11,47 | 116M | 22.604 |
| 03/06/2020 | 1,17% | 0,13 | 11,26 | 11,25 | 10,98 | 11,37 | 160M | 37.749 |
| 02/06/2020 | 2,11% | 0,23 | 11,13 | 10,91 | 10,85 | 11,18 | 108M | 23.798 |
| 01/06/2020 | 0,93% | 0,10 | 10,90 | 10,63 | 10,61 | 10,99 | 100M | 24.197 |
| 29/05/2020 | 1,79% | 0,19 | 10,80 | 10,65 | 10,43 | 10,80 | 188M | 34.129 |
| 28/05/2020 | -2,93% | -0,32 | 10,61 | 10,80 | 10,51 | 10,80 | 135M | 33.858 |
| 27/05/2020 | 4,39% | 0,46 | 10,93 | 10,95 | 10,67 | 11,40 | 247M | 43.658 |
| 26/05/2020 | 4,39% | 0,44 | 10,47 | 10,22 | 10,06 | 10,56 | 243M | 45.739 |
| 25/05/2020 | 7,16% | 0,67 | 10,03 | 9,71 | 9,65 | 10,15 | 116M | 29.446 |
| 22/05/2020 | 1,19% | 0,11 | 9,36 | 9,15 | 9,01 | 9,50 | 154M | 35.794 |
| 21/05/2020 | 5,47% | 0,48 | 9,25 | 8,81 | 8,77 | 9,37 | 177M | 40.449 |
| 20/05/2020 | 2,81% | 0,24 | 8,77 | 8,66 | 8,59 | 8,90 | 108M | 23.079 |
| 19/05/2020 | -2,85% | -0,25 | 8,53 | 8,82 | 8,53 | 8,86 | 93M | 19.325 |
| 18/05/2020 | 6,94% | 0,57 | 8,78 | 8,49 | 8,31 | 8,80 | 130M | 30.355 |
| 15/05/2020 | -4,42% | -0,38 | 8,21 | 8,46 | 8,11 | 8,65 | 117M | 29.756 |
| 14/05/2020 | 8,46% | 0,67 | 8,59 | 7,79 | 7,58 | 8,59 | 221M | 49.709 |
| 13/05/2020 | -1,74% | -0,14 | 7,92 | 8,17 | 7,79 | 8,30 | 142M | 26.562 |
| 12/05/2020 | -2,89% | -0,24 | 8,06 | 8,32 | 8,06 | 8,55 | 117M | 25.375 |
| 11/05/2020 | -3,82% | -0,33 | 8,30 | 8,51 | 8,23 | 8,56 | 104M | 26.007 |
| 08/05/2020 | 4,23% | 0,35 | 8,63 | 8,44 | 8,35 | 8,63 | 114M | 25.567 |
| 07/05/2020 | -6,12% | -0,54 | 8,28 | 8,95 | 8,23 | 8,95 | 190M | 42.314 |
| 06/05/2020 | -4,65% | -0,43 | 8,82 | 9,34 | 8,81 | 9,36 | 130M | 27.122 |
| 05/05/2020 | 0,11% | 0,01 | 9,25 | 9,51 | 9,22 | 9,55 | 102M | 18.180 |
| 04/05/2020 | -2,94% | -0,28 | 9,24 | 9,16 | 9,10 | 9,37 | 95M | 25.526 |
| 30/04/2020 | -2,46% | -0,24 | 9,52 | 9,60 | 9,40 | 9,66 | 122M | 21.917 |
| 29/04/2020 | 3,83% | 0,36 | 9,76 | 9,62 | 9,42 | 9,84 | 109M | 25.008 |
| 28/04/2020 | 6,58% | 0,58 | 9,40 | 9,16 | 9,01 | 9,53 | 181M | 31.324 |
| 27/04/2020 | 0,80% | 0,07 | 8,82 | 9,11 | 8,73 | 9,12 | 162M | 30.217 |
| 24/04/2020 | -11,17% | -1,10 | 8,75 | 9,60 | 8,56 | 9,64 | 287M | 79.023 |
| 23/04/2020 | -2,86% | -0,29 | 9,85 | 10,20 | 9,65 | 10,26 | 136M | 32.721 |
| 22/04/2020 | 0,80% | 0,08 | 10,14 | 10,10 | 9,96 | 10,20 | 122M | 26.564 |
| 20/04/2020 | -0,79% | -0,08 | 10,06 | 9,88 | 9,69 | 10,28 | 127M | 24.711 |
| 17/04/2020 | 0,30% | 0,03 | 10,14 | 10,22 | 9,99 | 10,34 | 128M | 21.418 |
| 16/04/2020 | 0,60% | 0,06 | 10,11 | 10,20 | 9,84 | 10,42 | 154M | 31.508 |
| 15/04/2020 | 1,11% | 0,11 | 10,05 | 9,73 | 9,50 | 10,11 | 116M | 22.577 |
| 14/04/2020 | 4,85% | 0,46 | 9,94 | 9,80 | 9,68 | 10,11 | 135M | 32.091 |
| 13/04/2020 | 3,38% | 0,31 | 9,48 | 9,30 | 9,00 | 9,54 | 154M | 36.840 |
| 09/04/2020 | 3,38% | 0,30 | 9,17 | 9,03 | 9,03 | 9,55 | 143M | 33.871 |
| 08/04/2020 | 2,31% | 0,20 | 8,87 | 8,68 | 8,53 | 8,97 | 86M | 20.635 |
| 07/04/2020 | 2,00% | 0,17 | 8,67 | 9,00 | 8,66 | 9,23 | 122M | 34.425 |
| 06/04/2020 | 6,92% | 0,55 | 8,50 | 8,35 | 8,11 | 8,95 | 140M | 32.914 |
| 03/04/2020 | -3,17% | -0,26 | 7,95 | 8,23 | 7,86 | 8,27 | 84M | 24.432 |
| 02/04/2020 | -2,61% | -0,22 | 8,21 | 8,43 | 8,11 | 8,54 | 91M | 24.433 |
| 01/04/2020 | -5,39% | -0,48 | 8,43 | 8,81 | 8,24 | 8,82 | 95M | 30.352 |
| 31/03/2020 | -2,20% | -0,20 | 8,91 | 9,11 | 8,73 | 9,44 | 120M | 26.063 |
| 30/03/2020 | -1,19% | -0,11 | 9,11 | 9,32 | 9,04 | 9,53 | 81M | 21.473 |
| 27/03/2020 | -7,80% | -0,78 | 9,22 | 9,55 | 9,20 | 9,68 | 146M | 43.256 |
| 26/03/2020 | 10,25% | 0,93 | 10,00 | 8,95 | 8,77 | 10,30 | 252M | 52.750 |
| 25/03/2020 | 7,98% | 0,67 | 9,07 | 8,25 | 7,84 | 9,07 | 184M | 46.982 |
| 24/03/2020 | 3,07% | 0,25 | 8,40 | 8,78 | 8,04 | 8,80 | 173M | 43.947 |
| 23/03/2020 | -8,43% | -0,75 | 8,15 | 9,00 | 7,54 | 9,00 | 153M | 56.216 |
| 20/03/2020 | -5,72% | -0,54 | 8,90 | 9,73 | 8,59 | 9,93 | 173M | 65.152 |
| 19/03/2020 | 2,83% | 0,26 | 9,44 | 8,80 | 8,66 | 9,46 | 214M | 80.672 |
| 18/03/2020 | -7,46% | -0,74 | 9,18 | 9,32 | 8,69 | 9,67 | 290M | 80.271 |
| 17/03/2020 | 6,44% | 0,60 | 9,92 | 9,66 | 9,42 | 10,18 | 198M | 48.685 |
| 16/03/2020 | -11,24% | -1,18 | 9,32 | 9,10 | 9,10 | 10,00 | 192M | 63.815 |
| 13/03/2020 | 14,25% | 1,31 | 10,50 | 10,25 | 9,08 | 10,64 | 178M | 48.832 |
| 12/03/2020 | -19,32% | -2,20 | 9,19 | 9,60 | 8,02 | 9,79 | 193M | 33.382 |
| 11/03/2020 | -9,89% | -1,25 | 11,39 | 12,20 | 10,93 | 12,58 | 211M | 52.962 |
| 10/03/2020 | 2,76% | 0,34 | 12,64 | 12,75 | 12,17 | 13,00 | 281M | 50.505 |
| 09/03/2020 | -10,15% | -1,39 | 12,30 | 13,20 | 12,20 | 13,22 | 244M | 70.538 |
| 06/03/2020 | -4,67% | -0,67 | 13,69 | 13,90 | 13,41 | 13,92 | 180M | 31.250 |
| 05/03/2020 | -4,77% | -0,72 | 14,36 | 14,79 | 14,10 | 14,96 | 169M | 37.992 |
| 04/03/2020 | 4,58% | 0,66 | 15,08 | 14,69 | 14,27 | 15,08 | 147M | 28.674 |
| 03/03/2020 | 0,21% | 0,03 | 14,42 | 14,25 | 14,17 | 14,92 | 144M | 34.120 |
| 02/03/2020 | 3,08% | 0,43 | 14,39 | 13,83 | 13,70 | 14,39 | 123M | 26.512 |
| 28/02/2020 | 1,90% | 0,26 | 13,96 | 13,68 | 13,13 | 13,96 | 203M | 37.332 |
| 27/02/2020 | -1,15% | -0,16 | 13,70 | 13,70 | 13,56 | 14,13 | 210M | 35.420 |
| 26/02/2020 | -7,35% | -1,10 | 13,86 | 14,35 | 13,67 | 14,37 | 222M | 43.054 |
| 21/02/2020 | 2,47% | 0,36 | 14,96 | 14,59 | 14,46 | 14,98 | 98M | 20.018 |
| 20/02/2020 | -2,54% | -0,38 | 14,60 | 15,00 | 14,57 | 15,00 | 134M | 23.639 |
| 19/02/2020 | -0,53% | -0,08 | 14,98 | 14,94 | 14,80 | 15,10 | 101M | 16.059 |
| 18/02/2020 | -0,07% | -0,01 | 15,06 | 15,05 | 14,87 | 15,10 | 61M | 13.035 |
| 17/02/2020 | 1,69% | 0,25 | 15,07 | 14,91 | 14,78 | 15,09 | 74M | 11.065 |
| 14/02/2020 | 0,27% | 0,04 | 14,82 | 14,81 | 14,67 | 14,93 | 125M | 15.898 |
| 13/02/2020 | -1,99% | -0,30 | 14,78 | 14,90 | 14,72 | 15,08 | 107M | 20.365 |
| 12/02/2020 | 0,13% | 0,02 | 15,08 | 15,15 | 14,91 | 15,15 | 100M | 13.626 |
| 11/02/2020 | 2,94% | 0,43 | 15,06 | 14,62 | 14,62 | 15,06 | 84M | 15.705 |
| 10/02/2020 | -3,62% | -0,55 | 14,63 | 15,19 | 14,60 | 15,20 | 98M | 20.318 |
| 07/02/2020 | -3,19% | -0,50 | 15,18 | 15,60 | 15,14 | 15,69 | 139M | 25.170 |
| 06/02/2020 | -1,82% | -0,29 | 15,68 | 16,07 | 15,68 | 16,21 | 135M | 19.698 |
| 05/02/2020 | 3,90% | 0,60 | 15,97 | 15,50 | 15,40 | 15,97 | 189M | 31.812 |
| 04/02/2020 | 1,25% | 0,19 | 15,37 | 15,30 | 15,23 | 15,46 | 92M | 17.501 |
| 03/02/2020 | 1,54% | 0,23 | 15,18 | 15,03 | 14,97 | 15,24 | 110M | 21.353 |
| 31/01/2020 | -1,58% | -0,24 | 14,95 | 15,17 | 14,82 | 15,20 | 129M | 22.586 |
| 30/01/2020 | -1,43% | -0,22 | 15,19 | 15,17 | 14,74 | 15,22 | 138M | 21.594 |
| 29/01/2020 | -0,58% | -0,09 | 15,41 | 15,50 | 15,32 | 15,70 | 75M | 16.880 |
| 28/01/2020 | 1,84% | 0,28 | 15,50 | 15,31 | 15,20 | 15,50 | 67M | 12.749 |
| 27/01/2020 | -1,42% | -0,22 | 15,22 | 15,21 | 15,04 | 15,32 | 81M | 13.602 |
| 24/01/2020 | 1,05% | 0,16 | 15,44 | 15,30 | 15,18 | 15,44 | 63M | 12.580 |
| 23/01/2020 | 1,53% | 0,23 | 15,28 | 15,03 | 14,84 | 15,28 | 98M | 14.888 |
| 22/01/2020 | -1,12% | -0,17 | 15,05 | 15,25 | 14,92 | 15,41 | 119M | 19.850 |
| 21/01/2020 | -1,23% | -0,19 | 15,22 | 15,36 | 15,16 | 15,48 | 107M | 27.765 |
| 20/01/2020 | -1,47% | -0,23 | 15,41 | 15,53 | 15,41 | 15,66 | 95M | 10.829 |
| 17/01/2020 | 0,90% | 0,14 | 15,64 | 15,61 | 15,53 | 15,79 | 119M | 21.583 |
| 16/01/2020 | 0,58% | 0,09 | 15,50 | 15,50 | 15,28 | 15,52 | 104M | 18.693 |
| 15/01/2020 | -0,64% | -0,10 | 15,41 | 15,45 | 15,31 | 15,58 | 106M | 22.215 |
| 14/01/2020 | 1,04% | 0,16 | 15,51 | 15,40 | 15,26 | 15,62 | 155M | 28.159 |
| 13/01/2020 | 2,81% | 0,42 | 15,35 | 15,00 | 15,00 | 15,40 | 162M | 24.963 |
| 10/01/2020 | 1,50% | 0,22 | 14,93 | 14,76 | 14,59 | 15,28 | 126M | 26.167 |
| 09/01/2020 | -0,81% | -0,12 | 14,71 | 14,73 | 14,44 | 14,90 | 143M | 32.813 |
| 08/01/2020 | 2,77% | 0,40 | 14,83 | 14,50 | 14,36 | 14,95 | 209M | 37.328 |
| 07/01/2020 | 3,66% | 0,51 | 14,43 | 13,94 | 13,83 | 14,50 | 186M | 25.316 |
| 06/01/2020 | 1,38% | 0,19 | 13,92 | 13,68 | 13,44 | 13,92 | 132M | 24.207 |
| 03/01/2020 | -1,08% | -0,15 | 13,73 | 13,71 | 13,56 | 13,92 | 110M | 20.351 |
| 02/01/2020 | 0,65% | 0,09 | 13,88 | 13,82 | 13,66 | 13,88 | 115M | 23.613 |
| 30/12/2019 | 0,73% | 0,10 | 13,79 | 13,68 | 13,65 | 13,88 | 59M | 11.818 |
| 27/12/2019 | 0,00% | 0,00 | 13,69 | 13,73 | 13,57 | 13,75 | 66M | 17.428 |
| 26/12/2019 | - | - | 13,69 | 13,59 | 13,49 | 13,72 | 91M | 14.123 |
Date,Open,High,Low,Close,Volume
10-Jul-20,11.51,11.69,11.34,11.52,70647517
09-Jul-20,11.54,11.60,11.40,11.57,65271676
08-Jul-20,11.31,11.52,11.30,11.50,62044329
07-Jul-20,11.25,11.44,11.19,11.26,79210084
06-Jul-20,11.30,11.40,11.19,11.36,65405874
03-Jul-20,11.11,11.18,11.01,11.13,35883914
02-Jul-20,11.30,11.34,11.05,11.12,63750019
01-Jul-20,11.14,11.36,10.98,11.17,71854832
30-Jun-20,10.78,11.18,10.76,11.02,121007694
29-Jun-20,10.71,10.93,10.51,10.87,77695864
26-Jun-20,11.07,11.13,10.60,10.60,136765265
25-Jun-20,11.04,11.23,10.92,11.19,78271027
24-Jun-20,11.35,11.40,10.89,11.04,88945279
23-Jun-20,11.72,11.79,11.33,11.40,67239516
22-Jun-20,11.40,11.89,11.23,11.58,105445657
19-Jun-20,11.51,11.59,11.30,11.38,138816809
18-Jun-20,11.51,11.70,11.28,11.36,116924868
17-Jun-20,11.18,11.79,11.18,11.72,154943338
16-Jun-20,11.09,11.49,11.06,11.12,214540683
15-Jun-20,10.80,10.97,10.44,10.75,182265738
12-Jun-20,11.16,11.22,10.72,11.03,196334035
10-Jun-20,12.21,12.23,11.51,11.51,115614487
09-Jun-20,11.80,12.10,11.62,12.05,108433821
08-Jun-20,11.55,12.01,11.41,12.01,119429157
05-Jun-20,11.49,11.64,11.23,11.40,183824293
04-Jun-20,11.25,11.47,11.04,11.18,115660076
03-Jun-20,11.25,11.37,10.98,11.26,160082446
02-Jun-20,10.91,11.18,10.85,11.13,108310253
01-Jun-20,10.63,10.99,10.61,10.90,99794733
29-May-20,10.65,10.80,10.43,10.80,188470320
28-May-20,10.80,10.80,10.51,10.61,135265064
27-May-20,10.95,11.40,10.67,10.93,246838451
26-May-20,10.22,10.56,10.06,10.47,242793853
25-May-20,9.71,10.15,9.65,10.03,115955691
22-May-20,9.15,9.50,9.01,9.36,153779388
21-May-20,8.81,9.37,8.77,9.25,177471573
20-May-20,8.66,8.90,8.59,8.77,107917733
19-May-20,8.82,8.86,8.53,8.53,93218620
18-May-20,8.49,8.80,8.31,8.78,129604859
15-May-20,8.46,8.65,8.11,8.21,116815214
14-May-20,7.79,8.59,7.58,8.59,220857880
13-May-20,8.17,8.30,7.79,7.92,141866572
12-May-20,8.32,8.55,8.06,8.06,116750268
11-May-20,8.51,8.56,8.23,8.30,103761771
08-May-20,8.44,8.63,8.35,8.63,113673302
07-May-20,8.95,8.95,8.23,8.28,190049401
06-May-20,9.34,9.36,8.81,8.82,129612864
05-May-20,9.51,9.55,9.22,9.25,101650077
04-May-20,9.16,9.37,9.10,9.24,94604533
30-Apr-20,9.60,9.66,9.40,9.52,122089292
29-Apr-20,9.62,9.84,9.42,9.76,109048755
28-Apr-20,9.16,9.53,9.01,9.40,181103471
27-Apr-20,9.11,9.12,8.73,8.82,161971792
24-Apr-20,9.60,9.64,8.56,8.75,287463179
23-Apr-20,10.20,10.26,9.65,9.85,135741719
22-Apr-20,10.10,10.20,9.96,10.14,121524535
20-Apr-20,9.88,10.28,9.69,10.06,127018349
17-Apr-20,10.22,10.34,9.99,10.14,128045117
16-Apr-20,10.20,10.42,9.84,10.11,154253197
15-Apr-20,9.73,10.11,9.50,10.05,115540174
14-Apr-20,9.80,10.11,9.68,9.94,134607578
13-Apr-20,9.30,9.54,9.00,9.48,154067189
09-Apr-20,9.03,9.55,9.03,9.17,142708999
08-Apr-20,8.68,8.97,8.53,8.87,86275731
07-Apr-20,9.00,9.23,8.66,8.67,122067783
06-Apr-20,8.35,8.95,8.11,8.50,139991545
03-Apr-20,8.23,8.27,7.86,7.95,83827315
02-Apr-20,8.43,8.54,8.11,8.21,90675947
01-Apr-20,8.81,8.82,8.24,8.43,94739433
31-Mar-20,9.11,9.44,8.73,8.91,120024775
30-Mar-20,9.32,9.53,9.04,9.11,81123049
27-Mar-20,9.55,9.68,9.20,9.22,145972439
26-Mar-20,8.95,10.30,8.77,10.00,251786741
25-Mar-20,8.25,9.07,7.84,9.07,183999923
24-Mar-20,8.78,8.80,8.04,8.40,173080734
23-Mar-20,9.00,9.00,7.54,8.15,153206911
20-Mar-20,9.73,9.93,8.59,8.90,173371363
19-Mar-20,8.80,9.46,8.66,9.44,213874916
18-Mar-20,9.32,9.67,8.69,9.18,289944459
17-Mar-20,9.66,10.18,9.42,9.92,198211228
16-Mar-20,9.10,10.00,9.10,9.32,192064341
13-Mar-20,10.25,10.64,9.08,10.50,178416937
12-Mar-20,9.60,9.79,8.02,9.19,192966055
11-Mar-20,12.20,12.58,10.93,11.39,210746976
10-Mar-20,12.75,13.00,12.17,12.64,280690985
09-Mar-20,13.20,13.22,12.20,12.30,244391727
06-Mar-20,13.90,13.92,13.41,13.69,179880587
05-Mar-20,14.79,14.96,14.10,14.36,168505417
04-Mar-20,14.69,15.08,14.27,15.08,147198379
03-Mar-20,14.25,14.92,14.17,14.42,143784170
02-Mar-20,13.83,14.39,13.70,14.39,123353465
28-Feb-20,13.68,13.96,13.13,13.96,203236312
27-Feb-20,13.70,14.13,13.56,13.70,210160405
26-Feb-20,14.35,14.37,13.67,13.86,221874472
21-Feb-20,14.59,14.98,14.46,14.96,98289919
20-Feb-20,15.00,15.00,14.57,14.60,133725861
19-Feb-20,14.94,15.10,14.80,14.98,100578839
18-Feb-20,15.05,15.10,14.87,15.06,61114718
17-Feb-20,14.91,15.09,14.78,15.07,73865117
14-Feb-20,14.81,14.93,14.67,14.82,124516558
13-Feb-20,14.90,15.08,14.72,14.78,106799229
12-Feb-20,15.15,15.15,14.91,15.08,100415763
11-Feb-20,14.62,15.06,14.62,15.06,83741405
10-Feb-20,15.19,15.20,14.60,14.63,97787999
07-Feb-20,15.60,15.69,15.14,15.18,138900831
06-Feb-20,16.07,16.21,15.68,15.68,134995594
05-Feb-20,15.50,15.97,15.40,15.97,189101068
04-Feb-20,15.30,15.46,15.23,15.37,91552714
03-Feb-20,15.03,15.24,14.97,15.18,110468312
31-Jan-20,15.17,15.20,14.82,14.95,129374370
30-Jan-20,15.17,15.22,14.74,15.19,137688363
29-Jan-20,15.50,15.70,15.32,15.41,74732212
28-Jan-20,15.31,15.50,15.20,15.50,66569184
27-Jan-20,15.21,15.32,15.04,15.22,81042473
24-Jan-20,15.30,15.44,15.18,15.44,63055586
23-Jan-20,15.03,15.28,14.84,15.28,98142022
22-Jan-20,15.25,15.41,14.92,15.05,119031078
21-Jan-20,15.36,15.48,15.16,15.22,106704187
20-Jan-20,15.53,15.66,15.41,15.41,94896440
17-Jan-20,15.61,15.79,15.53,15.64,118714104
16-Jan-20,15.50,15.52,15.28,15.50,103707706
15-Jan-20,15.45,15.58,15.31,15.41,106439375
14-Jan-20,15.40,15.62,15.26,15.51,155199414
13-Jan-20,15.00,15.40,15.00,15.35,162402474
10-Jan-20,14.76,15.28,14.59,14.93,126350787
09-Jan-20,14.73,14.90,14.44,14.71,143479048
08-Jan-20,14.50,14.95,14.36,14.83,208641442
07-Jan-20,13.94,14.50,13.83,14.43,186266862
06-Jan-20,13.68,13.92,13.44,13.92,132275376
03-Jan-20,13.71,13.92,13.56,13.73,109510092
02-Jan-20,13.82,13.88,13.66,13.88,114987516
30-Dec-19,13.68,13.88,13.65,13.79,58793648
27-Dec-19,13.73,13.75,13.57,13.69,65621828
26-Dec-19,13.59,13.72,13.49,13.69,91366670
*exoneração de responsabilidade