Cotação atual, histórico e gráfico do papel: COCE5
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 | -1,66% | -0,96 | 56,93 | 57,26 | 56,12 | 57,81 | 1M | 76 |
21/01/2021 | -0,96% | -0,56 | 57,89 | 57,90 | 57,10 | 58,10 | 497K | 45 |
20/01/2021 | -0,15% | -0,09 | 58,45 | 58,60 | 57,90 | 58,98 | 368K | 41 |
19/01/2021 | 2,67% | 1,52 | 58,54 | 57,63 | 57,45 | 59,29 | 1M | 147 |
18/01/2021 | -2,68% | -1,57 | 57,02 | 58,11 | 57,02 | 58,76 | 1M | 78 |
15/01/2021 | -0,10% | -0,06 | 58,59 | 58,35 | 58,00 | 58,97 | 878K | 76 |
14/01/2021 | 0,98% | 0,57 | 58,65 | 58,05 | 58,05 | 58,65 | 268K | 40 |
13/01/2021 | 0,28% | 0,16 | 58,08 | 57,90 | 57,53 | 58,10 | 249K | 29 |
12/01/2021 | 0,84% | 0,48 | 57,92 | 57,15 | 57,01 | 57,93 | 470K | 63 |
11/01/2021 | -0,69% | -0,40 | 57,44 | 57,71 | 57,44 | 58,65 | 877K | 86 |
08/01/2021 | -0,48% | -0,28 | 57,84 | 58,09 | 57,55 | 59,70 | 747K | 105 |
|
07/01/2021 | -0,99% | -0,58 | 58,12 | 58,70 | 58,01 | 59,11 | 3M | 97 |
06/01/2021 | -0,76% | -0,45 | 58,70 | 59,81 | 58,70 | 59,86 | 810K | 67 |
05/01/2021 | -2,70% | -1,64 | 59,15 | 60,50 | 58,05 | 60,50 | 856K | 120 |
04/01/2021 | 1,32% | 0,79 | 60,79 | 60,79 | 59,11 | 61,00 | 645K | 65 |
30/12/2020 | 0,50% | 0,30 | 60,00 | 59,81 | 59,40 | 62,20 | 2M | 164 |
29/12/2020 | 0,84% | 0,50 | 59,70 | 59,89 | 59,30 | 60,00 | 418K | 33 |
28/12/2020 | 0,78% | 0,46 | 59,20 | 59,21 | 58,55 | 59,91 | 972K | 62 |
23/12/2020 | 1,17% | 0,68 | 58,74 | 58,20 | 58,20 | 59,22 | 702K | 77 |
22/12/2020 | 2,11% | 1,20 | 58,06 | 57,54 | 57,24 | 58,60 | 1M | 89 |
21/12/2020 | -1,75% | -1,01 | 56,86 | 56,26 | 55,95 | 58,38 | 952K | 79 |
18/12/2020 | 0,00% | 0,00 | 57,87 | 58,49 | 57,19 | 58,50 | 520K | 28 |
17/12/2020 | 3,06% | 1,72 | 57,87 | 56,20 | 56,20 | 58,93 | 1M | 170 |
16/12/2020 | 0,83% | 0,46 | 56,15 | 55,51 | 55,41 | 56,42 | 738K | 79 |
15/12/2020 | -0,73% | -0,41 | 55,69 | 56,22 | 55,30 | 56,39 | 537K | 68 |
14/12/2020 | -0,60% | -0,34 | 56,10 | 56,94 | 56,10 | 57,00 | 588K | 53 |
11/12/2020 | 1,69% | 0,94 | 56,44 | 55,92 | 55,40 | 56,44 | 674K | 49 |
10/12/2020 | 0,00% | 0,00 | 55,50 | 55,87 | 54,88 | 55,87 | 2M | 135 |
09/12/2020 | -2,13% | -1,21 | 55,50 | 56,82 | 55,50 | 56,82 | 1M | 88 |
08/12/2020 | 0,25% | 0,14 | 56,71 | 57,63 | 56,16 | 57,63 | 761K | 56 |
07/12/2020 | -0,74% | -0,42 | 56,57 | 57,76 | 56,01 | 57,76 | 713K | 88 |
04/12/2020 | 1,39% | 0,78 | 56,99 | 56,89 | 56,80 | 57,88 | 2M | 100 |
03/12/2020 | -0,41% | -0,23 | 56,21 | 56,00 | 56,00 | 56,90 | 551K | 61 |
02/12/2020 | 1,79% | 0,99 | 56,44 | 55,04 | 55,04 | 56,93 | 343K | 35 |
01/12/2020 | -0,81% | -0,45 | 55,45 | 55,85 | 54,66 | 56,50 | 1M | 92 |
30/11/2020 | 0,18% | 0,10 | 55,90 | 55,97 | 55,90 | 57,00 | 562K | 43 |
27/11/2020 | -0,18% | -0,10 | 55,80 | 56,38 | 55,73 | 56,39 | 705K | 63 |
26/11/2020 | -0,18% | -0,10 | 55,90 | 55,93 | 55,61 | 56,36 | 733K | 65 |
25/11/2020 | -0,09% | -0,05 | 56,00 | 56,10 | 55,95 | 56,55 | 370K | 57 |
24/11/2020 | 0,00% | 0,00 | 56,05 | 56,10 | 55,84 | 56,56 | 883K | 53 |
23/11/2020 | -1,06% | -0,60 | 56,05 | 56,64 | 56,05 | 56,64 | 618K | 53 |
20/11/2020 | -0,44% | -0,25 | 56,65 | 56,64 | 56,64 | 57,12 | 119K | 17 |
19/11/2020 | -0,94% | -0,54 | 56,90 | 57,41 | 56,59 | 57,44 | 251K | 38 |
18/11/2020 | -0,50% | -0,29 | 57,44 | 57,26 | 57,26 | 57,71 | 161K | 27 |
17/11/2020 | -0,48% | -0,28 | 57,73 | 57,66 | 57,66 | 58,00 | 480K | 21 |
16/11/2020 | -1,56% | -0,92 | 58,01 | 59,04 | 58,00 | 59,12 | 525K | 77 |
13/11/2020 | 2,63% | 1,51 | 58,93 | 58,07 | 57,55 | 58,93 | 1M | 35 |
12/11/2020 | -0,26% | -0,15 | 57,42 | 58,12 | 57,00 | 58,12 | 1M | 43 |
11/11/2020 | -2,42% | -1,43 | 57,57 | 59,02 | 57,10 | 59,02 | 1M | 133 |
10/11/2020 | -0,81% | -0,48 | 59,00 | 59,49 | 58,82 | 60,00 | 716K | 65 |
09/11/2020 | -0,03% | -0,02 | 59,48 | 61,13 | 59,30 | 61,24 | 1M | 66 |
06/11/2020 | -0,70% | -0,42 | 59,50 | 59,70 | 59,23 | 60,98 | 1M | 110 |
05/11/2020 | 0,66% | 0,39 | 59,92 | 60,00 | 59,55 | 60,34 | 1M | 47 |
04/11/2020 | 0,22% | 0,13 | 59,53 | 59,94 | 59,51 | 60,15 | 449K | 53 |
03/11/2020 | -0,50% | -0,30 | 59,40 | 59,86 | 59,01 | 60,20 | 1M | 120 |
30/10/2020 | -0,08% | -0,05 | 59,70 | 58,93 | 57,66 | 59,70 | 1M | 89 |
29/10/2020 | 0,50% | 0,30 | 59,75 | 59,26 | 56,66 | 59,93 | 1M | 153 |
28/10/2020 | -1,65% | -1,00 | 59,45 | 59,33 | 58,00 | 59,59 | 2M | 162 |
27/10/2020 | -0,31% | -0,19 | 60,45 | 60,64 | 59,40 | 60,67 | 990K | 86 |
26/10/2020 | 0,71% | 0,43 | 60,64 | 60,57 | 60,33 | 61,59 | 881K | 67 |
23/10/2020 | -0,82% | -0,50 | 60,21 | 60,66 | 60,11 | 60,66 | 604K | 50 |
22/10/2020 | -0,23% | -0,14 | 60,71 | 60,08 | 60,02 | 60,98 | 625K | 57 |
21/10/2020 | -0,36% | -0,22 | 60,85 | 61,25 | 60,18 | 61,25 | 364K | 42 |
20/10/2020 | 1,61% | 0,97 | 61,07 | 59,57 | 59,35 | 61,07 | 518K | 72 |
19/10/2020 | -0,60% | -0,36 | 60,10 | 60,44 | 59,46 | 60,58 | 529K | 64 |
16/10/2020 | 0,27% | 0,16 | 60,46 | 60,30 | 59,99 | 60,79 | 405K | 44 |
15/10/2020 | 1,34% | 0,80 | 60,30 | 59,49 | 59,49 | 60,90 | 1M | 71 |
14/10/2020 | 0,86% | 0,51 | 59,50 | 58,52 | 58,52 | 60,49 | 641K | 72 |
13/10/2020 | -0,35% | -0,21 | 58,99 | 59,09 | 58,50 | 59,36 | 431K | 32 |
09/10/2020 | -1,10% | -0,66 | 59,20 | 59,80 | 58,30 | 59,80 | 1M | 96 |
08/10/2020 | 2,61% | 1,52 | 59,86 | 57,65 | 57,51 | 59,86 | 644K | 74 |
07/10/2020 | 0,64% | 0,37 | 58,34 | 57,50 | 57,30 | 58,34 | 337K | 34 |
06/10/2020 | -0,02% | -0,01 | 57,97 | 58,00 | 56,90 | 58,34 | 780K | 79 |
05/10/2020 | 0,66% | 0,38 | 57,98 | 57,18 | 57,03 | 57,98 | 554K | 56 |
02/10/2020 | 1,59% | 0,90 | 57,60 | 56,80 | 56,15 | 57,60 | 1M | 121 |
01/10/2020 | -5,33% | -3,19 | 56,70 | 60,38 | 56,23 | 60,38 | 3M | 308 |
30/09/2020 | 2,57% | 1,50 | 59,89 | 58,09 | 57,70 | 59,89 | 599K | 70 |
29/09/2020 | 0,97% | 0,56 | 58,39 | 57,35 | 57,28 | 58,39 | 611K | 38 |
28/09/2020 | -3,38% | -2,02 | 57,83 | 60,64 | 57,83 | 60,64 | 564K | 70 |
25/09/2020 | 2,31% | 1,35 | 59,85 | 58,50 | 57,50 | 59,85 | 737K | 75 |
24/09/2020 | -0,17% | -0,10 | 58,50 | 58,00 | 57,61 | 58,98 | 2M | 193 |
23/09/2020 | 1,23% | 0,71 | 58,60 | 58,80 | 56,45 | 58,80 | 2M | 182 |
22/09/2020 | 3,23% | 1,81 | 57,89 | 56,40 | 56,20 | 57,89 | 946K | 96 |
21/09/2020 | -3,39% | -1,97 | 56,08 | 58,00 | 55,45 | 58,52 | 2M | 109 |
18/09/2020 | -1,16% | -0,68 | 58,05 | 58,42 | 58,05 | 58,89 | 740K | 75 |
17/09/2020 | 0,39% | 0,23 | 58,73 | 58,50 | 58,30 | 58,73 | 316K | 44 |
16/09/2020 | -1,02% | -0,60 | 58,50 | 59,25 | 58,50 | 59,25 | 938K | 55 |
15/09/2020 | -0,86% | -0,51 | 59,10 | 59,61 | 58,89 | 59,67 | 444K | 50 |
14/09/2020 | 0,61% | 0,36 | 59,61 | 60,26 | 59,46 | 60,26 | 543K | 47 |
11/09/2020 | -0,42% | -0,25 | 59,25 | 59,59 | 58,30 | 60,00 | 1M | 208 |
10/09/2020 | -0,25% | -0,15 | 59,50 | 59,70 | 59,42 | 60,30 | 1M | 133 |
09/09/2020 | -3,15% | -1,94 | 59,65 | 61,63 | 59,65 | 61,63 | 2M | 234 |
08/09/2020 | 2,46% | 1,48 | 61,59 | 60,01 | 59,30 | 61,59 | 2M | 131 |
04/09/2020 | -1,13% | -0,69 | 60,11 | 60,84 | 60,11 | 61,62 | 2M | 167 |
03/09/2020 | 0,15% | 0,09 | 60,80 | 60,70 | 60,32 | 61,08 | 2M | 206 |
02/09/2020 | -1,27% | -0,78 | 60,71 | 61,51 | 60,64 | 62,21 | 1M | 122 |
01/09/2020 | 0,00% | 0,00 | 61,49 | 61,34 | 59,95 | 62,47 | 2M | 208 |
31/08/2020 | 0,80% | 0,49 | 61,49 | 61,92 | 59,95 | 61,92 | 3M | 161 |
28/08/2020 | -0,33% | -0,20 | 61,00 | 61,33 | 61,00 | 62,00 | 1M | 126 |
27/08/2020 | -0,33% | -0,20 | 61,20 | 61,51 | 60,78 | 61,51 | 587K | 70 |
26/08/2020 | 0,66% | 0,40 | 61,40 | 61,94 | 60,63 | 62,10 | 2M | 246 |
25/08/2020 | 0,08% | 0,05 | 61,00 | 60,96 | 60,81 | 61,76 | 2M | 253 |
24/08/2020 | 0,33% | 0,20 | 60,95 | 61,10 | 59,69 | 61,63 | 3M | 255 |
21/08/2020 | -0,78% | -0,48 | 60,75 | 61,48 | 60,74 | 62,65 | 4M | 305 |
20/08/2020 | 0,38% | 0,23 | 61,23 | 60,91 | 59,04 | 62,30 | 6M | 694 |
19/08/2020 | -3,17% | -2,00 | 61,00 | 63,39 | 61,00 | 63,39 | 2M | 203 |
18/08/2020 | 2,42% | 1,49 | 63,00 | 62,00 | 61,46 | 63,41 | 2M | 281 |
17/08/2020 | -3,30% | -2,10 | 61,51 | 63,53 | 60,61 | 63,53 | 2M | 165 |
14/08/2020 | -1,38% | -0,89 | 63,61 | 64,32 | 63,22 | 64,39 | 2M | 190 |
13/08/2020 | 0,78% | 0,50 | 64,50 | 63,89 | 63,35 | 64,58 | 1M | 161 |
12/08/2020 | -1,92% | -1,25 | 64,00 | 65,25 | 63,85 | 65,25 | 3M | 149 |
11/08/2020 | -0,03% | -0,02 | 65,25 | 65,27 | 65,01 | 65,50 | 1M | 80 |
10/08/2020 | -0,94% | -0,62 | 65,27 | 65,90 | 65,26 | 65,99 | 655K | 74 |
07/08/2020 | -0,41% | -0,27 | 65,89 | 66,24 | 65,29 | 66,24 | 2M | 136 |
06/08/2020 | 1,78% | 1,16 | 66,16 | 64,99 | 64,12 | 66,50 | 4M | 342 |
05/08/2020 | -0,46% | -0,30 | 65,00 | 65,83 | 64,75 | 65,83 | 1M | 104 |
04/08/2020 | -3,26% | -2,20 | 65,30 | 67,00 | 65,23 | 67,35 | 4M | 255 |
03/08/2020 | 1,50% | 1,00 | 67,50 | 66,57 | 65,81 | 67,50 | 3M | 252 |
31/07/2020 | 0,61% | 0,40 | 66,50 | 66,48 | 65,54 | 66,50 | 4M | 237 |
30/07/2020 | 0,15% | 0,10 | 66,10 | 65,97 | 65,50 | 66,46 | 7M | 546 |
29/07/2020 | 1,99% | 1,29 | 66,00 | 65,80 | 65,35 | 66,80 | 37M | 2.112 |
28/07/2020 | 0,33% | 0,21 | 64,71 | 65,06 | 64,30 | 65,18 | 967K | 121 |
27/07/2020 | -0,46% | -0,30 | 64,50 | 64,97 | 64,23 | 65,50 | 3M | 174 |
24/07/2020 | -0,31% | -0,20 | 64,80 | 64,99 | 64,00 | 64,99 | 2M | 149 |
23/07/2020 | -0,69% | -0,45 | 65,00 | 65,55 | 64,26 | 65,76 | 4M | 374 |
22/07/2020 | 0,08% | 0,05 | 65,45 | 65,79 | 65,03 | 65,79 | 4M | 396 |
21/07/2020 | 0,46% | 0,30 | 65,40 | 65,34 | 65,00 | 65,81 | 7M | 552 |
20/07/2020 | 2,62% | 1,66 | 65,10 | 66,00 | 64,24 | 66,10 | 14M | 1.106 |
17/07/2020 | 0,65% | 0,41 | 63,44 | 63,29 | 63,29 | 64,00 | 5M | 370 |
16/07/2020 | 0,48% | 0,30 | 63,03 | 63,21 | 62,88 | 65,99 | 14M | 1.185 |
15/07/2020 | 6,70% | 3,94 | 62,73 | 62,98 | 62,50 | 68,99 | 11M | 1.047 |
14/07/2020 | 4,27% | 2,41 | 58,79 | 56,18 | 55,61 | 58,79 | 2M | 118 |
13/07/2020 | -0,39% | -0,22 | 56,38 | 56,48 | 56,38 | 56,82 | 221K | 24 |
10/07/2020 | - | - | 56,60 | 56,61 | 56,00 | 56,86 | 656K | 44 |
Date,Open,High,Low,Close,Volume
22-Jan-21,57.26,57.81,56.12,56.93,1005937
21-Jan-21,57.90,58.10,57.10,57.89,496537
20-Jan-21,58.60,58.98,57.90,58.45,367625
19-Jan-21,57.63,59.29,57.45,58.54,1223901
18-Jan-21,58.11,58.76,57.02,57.02,1005943
15-Jan-21,58.35,58.97,58.00,58.59,878185
14-Jan-21,58.05,58.65,58.05,58.65,268165
13-Jan-21,57.90,58.10,57.53,58.08,248568
12-Jan-21,57.15,57.93,57.01,57.92,470449
11-Jan-21,57.71,58.65,57.44,57.44,877275
08-Jan-21,58.09,59.70,57.55,57.84,746777
07-Jan-21,58.70,59.11,58.01,58.12,3000557
06-Jan-21,59.81,59.86,58.70,58.70,809741
05-Jan-21,60.50,60.50,58.05,59.15,856468
04-Jan-21,60.79,61.00,59.11,60.79,644899
30-Dec-20,59.81,62.20,59.40,60.00,2334482
29-Dec-20,59.89,60.00,59.30,59.70,417536
28-Dec-20,59.21,59.91,58.55,59.20,971547
23-Dec-20,58.20,59.22,58.20,58.74,701951
22-Dec-20,57.54,58.60,57.24,58.06,1035279
21-Dec-20,56.26,58.38,55.95,56.86,951553
18-Dec-20,58.49,58.50,57.19,57.87,520493
17-Dec-20,56.20,58.93,56.20,57.87,1205969
16-Dec-20,55.51,56.42,55.41,56.15,737658
15-Dec-20,56.22,56.39,55.30,55.69,536824
14-Dec-20,56.94,57.00,56.10,56.10,587560
11-Dec-20,55.92,56.44,55.40,56.44,673620
10-Dec-20,55.87,55.87,54.88,55.50,1678768
09-Dec-20,56.82,56.82,55.50,55.50,1010107
08-Dec-20,57.63,57.63,56.16,56.71,760504
07-Dec-20,57.76,57.76,56.01,56.57,712801
04-Dec-20,56.89,57.88,56.80,56.99,1630479
03-Dec-20,56.00,56.90,56.00,56.21,551437
02-Dec-20,55.04,56.93,55.04,56.44,342825
01-Dec-20,55.85,56.50,54.66,55.45,1093097
30-Nov-20,55.97,57.00,55.90,55.90,562429
27-Nov-20,56.38,56.39,55.73,55.80,705385
26-Nov-20,55.93,56.36,55.61,55.90,732555
25-Nov-20,56.10,56.55,55.95,56.00,370247
24-Nov-20,56.10,56.56,55.84,56.05,882611
23-Nov-20,56.64,56.64,56.05,56.05,617703
20-Nov-20,56.64,57.12,56.64,56.65,119359
19-Nov-20,57.41,57.44,56.59,56.90,250767
18-Nov-20,57.26,57.71,57.26,57.44,160914
17-Nov-20,57.66,58.00,57.66,57.73,479957
16-Nov-20,59.04,59.12,58.00,58.01,524868
13-Nov-20,58.07,58.93,57.55,58.93,1022215
12-Nov-20,58.12,58.12,57.00,57.42,1124602
11-Nov-20,59.02,59.02,57.10,57.57,1093210
10-Nov-20,59.49,60.00,58.82,59.00,716225
09-Nov-20,61.13,61.24,59.30,59.48,1062487
06-Nov-20,59.70,60.98,59.23,59.50,1168279
05-Nov-20,60.00,60.34,59.55,59.92,1006718
04-Nov-20,59.94,60.15,59.51,59.53,448726
03-Nov-20,59.86,60.20,59.01,59.40,1111966
30-Oct-20,58.93,59.70,57.66,59.70,1106610
29-Oct-20,59.26,59.93,56.66,59.75,1420902
28-Oct-20,59.33,59.59,58.00,59.45,1860042
27-Oct-20,60.64,60.67,59.40,60.45,989863
26-Oct-20,60.57,61.59,60.33,60.64,881068
23-Oct-20,60.66,60.66,60.11,60.21,603753
22-Oct-20,60.08,60.98,60.02,60.71,624680
21-Oct-20,61.25,61.25,60.18,60.85,364113
20-Oct-20,59.57,61.07,59.35,61.07,517830
19-Oct-20,60.44,60.58,59.46,60.10,528549
16-Oct-20,60.30,60.79,59.99,60.46,404913
15-Oct-20,59.49,60.90,59.49,60.30,1005998
14-Oct-20,58.52,60.49,58.52,59.50,640543
13-Oct-20,59.09,59.36,58.50,58.99,430564
09-Oct-20,59.80,59.80,58.30,59.20,1033204
08-Oct-20,57.65,59.86,57.51,59.86,643856
07-Oct-20,57.50,58.34,57.30,58.34,336641
06-Oct-20,58.00,58.34,56.90,57.97,780108
05-Oct-20,57.18,57.98,57.03,57.98,553776
02-Oct-20,56.80,57.60,56.15,57.60,1161828
01-Oct-20,60.38,60.38,56.23,56.70,2915004
30-Sep-20,58.09,59.89,57.70,59.89,599402
29-Sep-20,57.35,58.39,57.28,58.39,611056
28-Sep-20,60.64,60.64,57.83,57.83,564481
25-Sep-20,58.50,59.85,57.50,59.85,737270
24-Sep-20,58.00,58.98,57.61,58.50,1743777
23-Sep-20,58.80,58.80,56.45,58.60,2242303
22-Sep-20,56.40,57.89,56.20,57.89,946078
21-Sep-20,58.00,58.52,55.45,56.08,1569142
18-Sep-20,58.42,58.89,58.05,58.05,739557
17-Sep-20,58.50,58.73,58.30,58.73,315956
16-Sep-20,59.25,59.25,58.50,58.50,937848
15-Sep-20,59.61,59.67,58.89,59.10,444359
14-Sep-20,60.26,60.26,59.46,59.61,543391
11-Sep-20,59.59,60.00,58.30,59.25,1473944
10-Sep-20,59.70,60.30,59.42,59.50,1014777
09-Sep-20,61.63,61.63,59.65,59.65,2201493
08-Sep-20,60.01,61.59,59.30,61.59,1656514
04-Sep-20,60.84,61.62,60.11,60.11,1653027
03-Sep-20,60.70,61.08,60.32,60.80,1685506
02-Sep-20,61.51,62.21,60.64,60.71,1145917
01-Sep-20,61.34,62.47,59.95,61.49,1661458
31-Aug-20,61.92,61.92,59.95,61.49,2984357
28-Aug-20,61.33,62.00,61.00,61.00,1028407
27-Aug-20,61.51,61.51,60.78,61.20,587151
26-Aug-20,61.94,62.10,60.63,61.40,2313674
25-Aug-20,60.96,61.76,60.81,61.00,2387999
24-Aug-20,61.10,61.63,59.69,60.95,3099217
21-Aug-20,61.48,62.65,60.74,60.75,3880406
20-Aug-20,60.91,62.30,59.04,61.23,6364955
19-Aug-20,63.39,63.39,61.00,61.00,2031290
18-Aug-20,62.00,63.41,61.46,63.00,2370518
17-Aug-20,63.53,63.53,60.61,61.51,2430819
14-Aug-20,64.32,64.39,63.22,63.61,1623049
13-Aug-20,63.89,64.58,63.35,64.50,1324925
12-Aug-20,65.25,65.25,63.85,64.00,2728069
11-Aug-20,65.27,65.50,65.01,65.25,1050397
10-Aug-20,65.90,65.99,65.26,65.27,655237
07-Aug-20,66.24,66.24,65.29,65.89,2397211
06-Aug-20,64.99,66.50,64.12,66.16,4275663
05-Aug-20,65.83,65.83,64.75,65.00,1222778
04-Aug-20,67.00,67.35,65.23,65.30,3641170
03-Aug-20,66.57,67.50,65.81,67.50,3104052
31-Jul-20,66.48,66.50,65.54,66.50,3630694
30-Jul-20,65.97,66.46,65.50,66.10,7183361
29-Jul-20,65.80,66.80,65.35,66.00,37063891
28-Jul-20,65.06,65.18,64.30,64.71,966953
27-Jul-20,64.97,65.50,64.23,64.50,3025254
24-Jul-20,64.99,64.99,64.00,64.80,2402414
23-Jul-20,65.55,65.76,64.26,65.00,3654087
22-Jul-20,65.79,65.79,65.03,65.45,4202159
21-Jul-20,65.34,65.81,65.00,65.40,6686119
20-Jul-20,66.00,66.10,64.24,65.10,13719535
17-Jul-20,63.29,64.00,63.29,63.44,4886195
16-Jul-20,63.21,65.99,62.88,63.03,13781456
15-Jul-20,62.98,68.99,62.50,62.73,11332152
14-Jul-20,56.18,58.79,55.61,58.79,1931327
13-Jul-20,56.48,56.82,56.38,56.38,220739
10-Jul-20,56.61,56.86,56.00,56.60,655829
*exoneração de responsabilidade e termos de uso