Cotação atual, histórico e gráfico do papel: COGN3
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 |
| 17/09/2021 | -2,30% | -0,07 | 2,97 | 3,03 | 2,97 | 3,07 | 142M | 46.667 |
| 16/09/2021 | 0,33% | 0,01 | 3,04 | 3,06 | 3,00 | 3,09 | 118M | 47.215 |
| 15/09/2021 | -4,42% | -0,14 | 3,03 | 3,15 | 3,02 | 3,18 | 136M | 27.236 |
| 14/09/2021 | -1,25% | -0,04 | 3,17 | 3,22 | 3,12 | 3,33 | 110M | 16.077 |
| 13/09/2021 | 6,64% | 0,20 | 3,21 | 3,06 | 3,04 | 3,24 | 138M | 19.093 |
| 10/09/2021 | 1,01% | 0,03 | 3,01 | 3,02 | 2,99 | 3,16 | 186M | 32.755 |
| 09/09/2021 | 3,83% | 0,11 | 2,98 | 2,89 | 2,81 | 2,98 | 222M | 27.141 |
| 08/09/2021 | -6,21% | -0,19 | 2,87 | 3,06 | 2,87 | 3,06 | 152M | 38.162 |
| 06/09/2021 | 0,66% | 0,02 | 3,06 | 3,02 | 3,01 | 3,06 | 53M | 13.222 |
| 03/09/2021 | -0,65% | -0,02 | 3,04 | 3,08 | 3,00 | 3,10 | 125M | 21.486 |
| 02/09/2021 | -2,86% | -0,09 | 3,06 | 3,12 | 3,03 | 3,14 | 153M | 51.140 |
|
|
| 01/09/2021 | -1,87% | -0,06 | 3,15 | 3,23 | 3,15 | 3,25 | 86M | 31.738 |
| 31/08/2021 | -1,53% | -0,05 | 3,21 | 3,26 | 3,19 | 3,34 | 135M | 22.577 |
| 30/08/2021 | -3,83% | -0,13 | 3,26 | 3,36 | 3,25 | 3,37 | 89M | 18.759 |
| 27/08/2021 | -0,29% | -0,01 | 3,39 | 3,41 | 3,33 | 3,42 | 85M | 34.928 |
| 26/08/2021 | 0,29% | 0,01 | 3,40 | 3,36 | 3,35 | 3,45 | 100M | 18.261 |
| 25/08/2021 | 0,00% | 0,00 | 3,39 | 3,36 | 3,30 | 3,43 | 116M | 20.650 |
| 24/08/2021 | 2,73% | 0,09 | 3,39 | 3,34 | 3,33 | 3,46 | 126M | 14.538 |
| 23/08/2021 | -0,60% | -0,02 | 3,30 | 3,30 | 3,30 | 3,38 | 87M | 19.632 |
| 20/08/2021 | 3,11% | 0,10 | 3,32 | 3,18 | 3,16 | 3,37 | 131M | 21.840 |
| 19/08/2021 | -0,62% | -0,02 | 3,22 | 3,17 | 3,15 | 3,24 | 142M | 23.550 |
| 18/08/2021 | 4,52% | 0,14 | 3,24 | 3,12 | 3,10 | 3,29 | 218M | 40.814 |
| 17/08/2021 | -0,64% | -0,02 | 3,10 | 3,10 | 3,04 | 3,18 | 188M | 29.426 |
| 16/08/2021 | -6,02% | -0,20 | 3,12 | 3,28 | 3,12 | 3,30 | 137M | 25.791 |
| 13/08/2021 | 1,53% | 0,05 | 3,32 | 3,35 | 3,28 | 3,46 | 225M | 28.019 |
| 12/08/2021 | -2,39% | -0,08 | 3,27 | 3,36 | 3,19 | 3,37 | 192M | 20.119 |
| 11/08/2021 | -2,62% | -0,09 | 3,35 | 3,45 | 3,33 | 3,46 | 119M | 23.556 |
| 10/08/2021 | -1,15% | -0,04 | 3,44 | 3,49 | 3,43 | 3,60 | 197M | 27.040 |
| 09/08/2021 | -0,85% | -0,03 | 3,48 | 3,49 | 3,46 | 3,53 | 95M | 17.282 |
| 06/08/2021 | 0,86% | 0,03 | 3,51 | 3,50 | 3,47 | 3,56 | 156M | 18.813 |
| 05/08/2021 | -2,25% | -0,08 | 3,48 | 3,58 | 3,47 | 3,62 | 122M | 24.943 |
| 04/08/2021 | -1,11% | -0,04 | 3,56 | 3,62 | 3,53 | 3,64 | 100M | 19.236 |
| 03/08/2021 | -1,10% | -0,04 | 3,60 | 3,65 | 3,55 | 3,67 | 143M | 21.836 |
| 02/08/2021 | 0,00% | 0,00 | 3,64 | 3,70 | 3,64 | 3,73 | 120M | 23.082 |
| 30/07/2021 | -1,89% | -0,07 | 3,64 | 3,71 | 3,64 | 3,75 | 113M | 21.268 |
| 29/07/2021 | -2,88% | -0,11 | 3,71 | 3,84 | 3,68 | 3,87 | 134M | 14.774 |
| 28/07/2021 | 2,41% | 0,09 | 3,82 | 3,75 | 3,73 | 3,84 | 128M | 18.494 |
| 27/07/2021 | -1,58% | -0,06 | 3,73 | 3,78 | 3,66 | 3,81 | 176M | 31.564 |
| 26/07/2021 | -2,07% | -0,08 | 3,79 | 3,87 | 3,78 | 3,92 | 122M | 20.123 |
| 23/07/2021 | -2,03% | -0,08 | 3,87 | 3,94 | 3,87 | 3,97 | 100M | 14.902 |
| 22/07/2021 | -0,50% | -0,02 | 3,95 | 3,96 | 3,92 | 4,02 | 113M | 21.703 |
| 21/07/2021 | -2,46% | -0,10 | 3,97 | 4,08 | 3,95 | 4,08 | 179M | 22.005 |
| 20/07/2021 | 0,25% | 0,01 | 4,07 | 4,07 | 4,04 | 4,12 | 90M | 12.340 |
| 19/07/2021 | -1,93% | -0,08 | 4,06 | 4,09 | 4,03 | 4,13 | 120M | 20.532 |
| 16/07/2021 | -1,19% | -0,05 | 4,14 | 4,21 | 4,13 | 4,29 | 129M | 14.662 |
| 15/07/2021 | -2,10% | -0,09 | 4,19 | 4,26 | 4,19 | 4,28 | 82M | 11.601 |
| 14/07/2021 | 0,71% | 0,03 | 4,28 | 4,28 | 4,25 | 4,35 | 103M | 13.454 |
| 13/07/2021 | 0,47% | 0,02 | 4,25 | 4,21 | 4,18 | 4,31 | 121M | 14.382 |
| 12/07/2021 | 2,17% | 0,09 | 4,23 | 4,19 | 4,18 | 4,34 | 129M | 18.200 |
| 08/07/2021 | -0,72% | -0,03 | 4,14 | 4,14 | 4,08 | 4,16 | 138M | 23.691 |
| 07/07/2021 | 0,00% | 0,00 | 4,17 | 4,22 | 4,13 | 4,24 | 164M | 31.685 |
| 06/07/2021 | -3,02% | -0,13 | 4,17 | 4,27 | 4,14 | 4,27 | 152M | 47.755 |
| 05/07/2021 | -0,92% | -0,04 | 4,30 | 4,35 | 4,28 | 4,36 | 80M | 13.081 |
| 02/07/2021 | 1,88% | 0,08 | 4,34 | 4,31 | 4,26 | 4,37 | 151M | 25.455 |
| 01/07/2021 | -1,62% | -0,07 | 4,26 | 4,40 | 4,26 | 4,46 | 198M | 32.541 |
| 30/06/2021 | -3,56% | -0,16 | 4,33 | 4,47 | 4,32 | 4,48 | 211M | 39.255 |
| 29/06/2021 | -1,75% | -0,08 | 4,49 | 4,58 | 4,44 | 4,60 | 148M | 19.424 |
| 28/06/2021 | -0,44% | -0,02 | 4,57 | 4,58 | 4,54 | 4,68 | 144M | 15.732 |
| 25/06/2021 | -3,37% | -0,16 | 4,59 | 4,78 | 4,54 | 4,80 | 193M | 25.625 |
| 24/06/2021 | 0,21% | 0,01 | 4,75 | 4,76 | 4,73 | 4,90 | 207M | 21.987 |
| 23/06/2021 | 1,07% | 0,05 | 4,74 | 4,70 | 4,68 | 4,79 | 152M | 21.348 |
| 22/06/2021 | -2,29% | -0,11 | 4,69 | 4,79 | 4,62 | 4,79 | 229M | 33.101 |
| 21/06/2021 | 5,03% | 0,23 | 4,80 | 4,59 | 4,58 | 4,83 | 240M | 48.944 |
| 18/06/2021 | -1,93% | -0,09 | 4,57 | 4,67 | 4,53 | 4,69 | 340M | 24.962 |
| 17/06/2021 | 0,43% | 0,02 | 4,66 | 4,65 | 4,59 | 4,83 | 230M | 31.227 |
| 16/06/2021 | -0,43% | -0,02 | 4,64 | 4,67 | 4,57 | 4,70 | 237M | 30.948 |
| 15/06/2021 | -1,89% | -0,09 | 4,66 | 4,78 | 4,62 | 4,80 | 247M | 32.293 |
| 14/06/2021 | 9,45% | 0,41 | 4,75 | 4,37 | 4,36 | 4,80 | 497M | 54.809 |
| 11/06/2021 | -2,69% | -0,12 | 4,34 | 4,48 | 4,27 | 4,51 | 150M | 18.380 |
| 10/06/2021 | -0,89% | -0,04 | 4,46 | 4,51 | 4,42 | 4,53 | 109M | 14.719 |
| 09/06/2021 | -1,32% | -0,06 | 4,50 | 4,55 | 4,46 | 4,63 | 131M | 16.812 |
| 08/06/2021 | -0,65% | -0,03 | 4,56 | 4,62 | 4,55 | 4,70 | 153M | 21.104 |
| 07/06/2021 | -0,86% | -0,04 | 4,59 | 4,63 | 4,55 | 4,72 | 172M | 23.800 |
| 04/06/2021 | 4,04% | 0,18 | 4,63 | 4,44 | 4,41 | 4,67 | 205M | 37.106 |
| 02/06/2021 | 0,00% | 0,00 | 4,45 | 4,47 | 4,35 | 4,52 | 222M | 39.159 |
| 01/06/2021 | 5,45% | 0,23 | 4,45 | 4,26 | 4,25 | 4,50 | 295M | 54.368 |
| 31/05/2021 | -0,94% | -0,04 | 4,22 | 4,27 | 4,18 | 4,29 | 68M | 19.216 |
| 28/05/2021 | -0,70% | -0,03 | 4,26 | 4,30 | 4,23 | 4,33 | 100M | 16.349 |
| 27/05/2021 | 6,19% | 0,25 | 4,29 | 4,08 | 4,06 | 4,36 | 311M | 36.675 |
| 26/05/2021 | -3,12% | -0,13 | 4,04 | 4,21 | 4,03 | 4,25 | 201M | 21.659 |
| 25/05/2021 | 6,65% | 0,26 | 4,17 | 3,95 | 3,94 | 4,18 | 303M | 29.303 |
| 24/05/2021 | -0,26% | -0,01 | 3,91 | 3,94 | 3,88 | 3,95 | 82M | 12.335 |
| 21/05/2021 | -1,75% | -0,07 | 3,92 | 3,98 | 3,92 | 4,08 | 177M | 15.314 |
| 20/05/2021 | -0,50% | -0,02 | 3,99 | 3,99 | 3,92 | 4,02 | 95M | 12.814 |
| 19/05/2021 | -0,25% | -0,01 | 4,01 | 3,98 | 3,95 | 4,04 | 106M | 17.140 |
| 18/05/2021 | -0,25% | -0,01 | 4,02 | 4,08 | 3,98 | 4,12 | 154M | 17.320 |
| 17/05/2021 | 1,26% | 0,05 | 4,03 | 3,97 | 3,94 | 4,07 | 114M | 15.329 |
| 14/05/2021 | 2,84% | 0,11 | 3,98 | 3,92 | 3,92 | 4,10 | 314M | 37.527 |
| 13/05/2021 | 2,38% | 0,09 | 3,87 | 3,81 | 3,79 | 3,91 | 133M | 22.410 |
| 12/05/2021 | -3,57% | -0,14 | 3,78 | 3,90 | 3,77 | 3,91 | 119M | 24.029 |
| 11/05/2021 | -1,26% | -0,05 | 3,92 | 3,93 | 3,89 | 3,96 | 91M | 12.414 |
| 10/05/2021 | 2,58% | 0,10 | 3,97 | 3,89 | 3,88 | 3,99 | 134M | 46.145 |
| 07/05/2021 | 0,52% | 0,02 | 3,87 | 3,85 | 3,82 | 3,91 | 70M | 13.953 |
| 06/05/2021 | -0,77% | -0,03 | 3,85 | 3,86 | 3,79 | 3,92 | 122M | 23.536 |
| 05/05/2021 | 2,92% | 0,11 | 3,88 | 3,79 | 3,78 | 3,95 | 173M | 15.542 |
| 04/05/2021 | -2,33% | -0,09 | 3,77 | 3,88 | 3,76 | 3,89 | 122M | 29.038 |
| 03/05/2021 | -0,26% | -0,01 | 3,86 | 3,90 | 3,83 | 3,95 | 131M | 40.310 |
| 30/04/2021 | -1,53% | -0,06 | 3,87 | 3,93 | 3,85 | 3,97 | 137M | 26.175 |
| 29/04/2021 | -1,75% | -0,07 | 3,93 | 4,00 | 3,91 | 4,08 | 150M | 24.772 |
| 28/04/2021 | 1,01% | 0,04 | 4,00 | 3,98 | 3,88 | 4,01 | 123M | 17.105 |
| 27/04/2021 | -0,75% | -0,03 | 3,96 | 3,99 | 3,94 | 4,05 | 119M | 18.300 |
| 26/04/2021 | 0,76% | 0,03 | 3,99 | 3,98 | 3,94 | 4,11 | 180M | 22.267 |
| 23/04/2021 | 0,00% | 0,00 | 3,96 | 3,97 | 3,94 | 4,02 | 144M | 70.428 |
| 22/04/2021 | -0,75% | -0,03 | 3,96 | 4,03 | 3,93 | 4,06 | 173M | 21.922 |
| 20/04/2021 | -2,68% | -0,11 | 3,99 | 4,09 | 3,99 | 4,14 | 167M | 16.798 |
| 19/04/2021 | -2,15% | -0,09 | 4,10 | 4,20 | 4,09 | 4,21 | 198M | 17.556 |
| 16/04/2021 | 1,95% | 0,08 | 4,19 | 4,11 | 4,09 | 4,22 | 139M | 15.164 |
| 15/04/2021 | -0,48% | -0,02 | 4,11 | 4,15 | 4,09 | 4,27 | 186M | 23.773 |
| 14/04/2021 | -4,62% | -0,20 | 4,13 | 4,36 | 4,13 | 4,39 | 290M | 28.585 |
| 13/04/2021 | 5,87% | 0,24 | 4,33 | 4,08 | 4,07 | 4,40 | 413M | 40.792 |
| 12/04/2021 | -0,49% | -0,02 | 4,09 | 4,10 | 4,05 | 4,15 | 142M | 18.539 |
| 09/04/2021 | 1,48% | 0,06 | 4,11 | 4,03 | 4,01 | 4,13 | 182M | 23.993 |
| 08/04/2021 | 1,25% | 0,05 | 4,05 | 4,02 | 4,00 | 4,18 | 194M | 20.546 |
| 07/04/2021 | -1,23% | -0,05 | 4,00 | 4,06 | 3,99 | 4,13 | 155M | 18.044 |
| 06/04/2021 | -0,49% | -0,02 | 4,05 | 4,08 | 4,03 | 4,14 | 146M | 24.081 |
| 05/04/2021 | 5,99% | 0,23 | 4,07 | 3,89 | 3,87 | 4,14 | 243M | 31.395 |
| 01/04/2021 | -3,52% | -0,14 | 3,84 | 3,99 | 3,84 | 4,03 | 190M | 35.129 |
| 31/03/2021 | 3,11% | 0,12 | 3,98 | 3,80 | 3,76 | 4,11 | 503M | 65.257 |
| 30/03/2021 | 2,39% | 0,09 | 3,86 | 3,74 | 3,71 | 3,91 | 175M | 27.373 |
| 29/03/2021 | -1,05% | -0,04 | 3,77 | 3,83 | 3,72 | 3,85 | 159M | 24.111 |
| 26/03/2021 | -4,51% | -0,18 | 3,81 | 4,00 | 3,81 | 4,00 | 262M | 28.845 |
| 25/03/2021 | 2,84% | 0,11 | 3,99 | 3,89 | 3,81 | 4,02 | 160M | 27.715 |
| 24/03/2021 | -2,02% | -0,08 | 3,88 | 3,99 | 3,87 | 4,02 | 143M | 24.335 |
| 23/03/2021 | -2,22% | -0,09 | 3,96 | 4,02 | 3,95 | 4,12 | 176M | 34.214 |
| 22/03/2021 | -2,64% | -0,11 | 4,05 | 4,11 | 4,04 | 4,21 | 183M | 18.809 |
| 19/03/2021 | 4,79% | 0,19 | 4,16 | 3,98 | 3,96 | 4,18 | 213M | 24.675 |
| 18/03/2021 | -3,64% | -0,15 | 3,97 | 4,06 | 3,92 | 4,10 | 154M | 27.363 |
| 17/03/2021 | 3,78% | 0,15 | 4,12 | 3,96 | 3,93 | 4,16 | 161M | 24.166 |
| 16/03/2021 | -3,64% | -0,15 | 3,97 | 4,10 | 3,92 | 4,17 | 154M | 18.894 |
| 15/03/2021 | -1,67% | -0,07 | 4,12 | 4,20 | 4,10 | 4,21 | 144M | 20.531 |
| 12/03/2021 | 1,21% | 0,05 | 4,19 | 4,10 | 4,09 | 4,22 | 135M | 19.918 |
| 11/03/2021 | 2,22% | 0,09 | 4,14 | 4,10 | 4,08 | 4,33 | 272M | 34.342 |
| 10/03/2021 | 8,00% | 0,30 | 4,05 | 3,80 | 3,75 | 4,08 | 245M | 27.869 |
| 09/03/2021 | - | - | 3,75 | 3,83 | 3,73 | 3,92 | 164M | 22.364 |
Date,Open,High,Low,Close,Volume
17-Sep-21,3.03,3.07,2.97,2.97,141942104
16-Sep-21,3.06,3.09,3.00,3.04,118173541
15-Sep-21,3.15,3.18,3.02,3.03,135716422
14-Sep-21,3.22,3.33,3.12,3.17,110055079
13-Sep-21,3.06,3.24,3.04,3.21,138286143
10-Sep-21,3.02,3.16,2.99,3.01,186410182
09-Sep-21,2.89,2.98,2.81,2.98,222065686
08-Sep-21,3.06,3.06,2.87,2.87,151938291
06-Sep-21,3.02,3.06,3.01,3.06,53320782
03-Sep-21,3.08,3.10,3.00,3.04,125114472
02-Sep-21,3.12,3.14,3.03,3.06,153417671
01-Sep-21,3.23,3.25,3.15,3.15,86408272
31-Aug-21,3.26,3.34,3.19,3.21,135495663
30-Aug-21,3.36,3.37,3.25,3.26,88972166
27-Aug-21,3.41,3.42,3.33,3.39,84591202
26-Aug-21,3.36,3.45,3.35,3.40,99815976
25-Aug-21,3.36,3.43,3.30,3.39,116146699
24-Aug-21,3.34,3.46,3.33,3.39,125501121
23-Aug-21,3.30,3.38,3.30,3.30,86561516
20-Aug-21,3.18,3.37,3.16,3.32,130892552
19-Aug-21,3.17,3.24,3.15,3.22,141983123
18-Aug-21,3.12,3.29,3.10,3.24,217929444
17-Aug-21,3.10,3.18,3.04,3.10,188407772
16-Aug-21,3.28,3.30,3.12,3.12,137144160
13-Aug-21,3.35,3.46,3.28,3.32,225014290
12-Aug-21,3.36,3.37,3.19,3.27,191679248
11-Aug-21,3.45,3.46,3.33,3.35,118844394
10-Aug-21,3.49,3.60,3.43,3.44,196523387
09-Aug-21,3.49,3.53,3.46,3.48,95167432
06-Aug-21,3.50,3.56,3.47,3.51,155555054
05-Aug-21,3.58,3.62,3.47,3.48,121600061
04-Aug-21,3.62,3.64,3.53,3.56,99950536
03-Aug-21,3.65,3.67,3.55,3.60,142619451
02-Aug-21,3.70,3.73,3.64,3.64,119664228
30-Jul-21,3.71,3.75,3.64,3.64,112971002
29-Jul-21,3.84,3.87,3.68,3.71,133746372
28-Jul-21,3.75,3.84,3.73,3.82,127574181
27-Jul-21,3.78,3.81,3.66,3.73,176365989
26-Jul-21,3.87,3.92,3.78,3.79,121620842
23-Jul-21,3.94,3.97,3.87,3.87,99510338
22-Jul-21,3.96,4.02,3.92,3.95,112534094
21-Jul-21,4.08,4.08,3.95,3.97,179207492
20-Jul-21,4.07,4.12,4.04,4.07,90341911
19-Jul-21,4.09,4.13,4.03,4.06,119937286
16-Jul-21,4.21,4.29,4.13,4.14,128657734
15-Jul-21,4.26,4.28,4.19,4.19,82279517
14-Jul-21,4.28,4.35,4.25,4.28,102990663
13-Jul-21,4.21,4.31,4.18,4.25,120713361
12-Jul-21,4.19,4.34,4.18,4.23,128678813
08-Jul-21,4.14,4.16,4.08,4.14,138013393
07-Jul-21,4.22,4.24,4.13,4.17,163777641
06-Jul-21,4.27,4.27,4.14,4.17,151707086
05-Jul-21,4.35,4.36,4.28,4.30,80054299
02-Jul-21,4.31,4.37,4.26,4.34,151183448
01-Jul-21,4.40,4.46,4.26,4.26,198228290
30-Jun-21,4.47,4.48,4.32,4.33,210959349
29-Jun-21,4.58,4.60,4.44,4.49,147599364
28-Jun-21,4.58,4.68,4.54,4.57,144203296
25-Jun-21,4.78,4.80,4.54,4.59,192871180
24-Jun-21,4.76,4.90,4.73,4.75,207092199
23-Jun-21,4.70,4.79,4.68,4.74,152235163
22-Jun-21,4.79,4.79,4.62,4.69,229194729
21-Jun-21,4.59,4.83,4.58,4.80,239922248
18-Jun-21,4.67,4.69,4.53,4.57,339610167
17-Jun-21,4.65,4.83,4.59,4.66,229574895
16-Jun-21,4.67,4.70,4.57,4.64,237066828
15-Jun-21,4.78,4.80,4.62,4.66,247027736
14-Jun-21,4.37,4.80,4.36,4.75,496583724
11-Jun-21,4.48,4.51,4.27,4.34,150259140
10-Jun-21,4.51,4.53,4.42,4.46,109394267
09-Jun-21,4.55,4.63,4.46,4.50,130612604
08-Jun-21,4.62,4.70,4.55,4.56,152704413
07-Jun-21,4.63,4.72,4.55,4.59,171713853
04-Jun-21,4.44,4.67,4.41,4.63,205036123
02-Jun-21,4.47,4.52,4.35,4.45,222082630
01-Jun-21,4.26,4.50,4.25,4.45,294897266
31-May-21,4.27,4.29,4.18,4.22,68291109
28-May-21,4.30,4.33,4.23,4.26,99793585
27-May-21,4.08,4.36,4.06,4.29,311001455
26-May-21,4.21,4.25,4.03,4.04,200919423
25-May-21,3.95,4.18,3.94,4.17,302601613
24-May-21,3.94,3.95,3.88,3.91,82104089
21-May-21,3.98,4.08,3.92,3.92,177333611
20-May-21,3.99,4.02,3.92,3.99,94543892
19-May-21,3.98,4.04,3.95,4.01,106024427
18-May-21,4.08,4.12,3.98,4.02,153517951
17-May-21,3.97,4.07,3.94,4.03,113855861
14-May-21,3.92,4.10,3.92,3.98,314214417
13-May-21,3.81,3.91,3.79,3.87,133305180
12-May-21,3.90,3.91,3.77,3.78,118559942
11-May-21,3.93,3.96,3.89,3.92,90832159
10-May-21,3.89,3.99,3.88,3.97,134284896
07-May-21,3.85,3.91,3.82,3.87,70434884
06-May-21,3.86,3.92,3.79,3.85,122218888
05-May-21,3.79,3.95,3.78,3.88,173050142
04-May-21,3.88,3.89,3.76,3.77,122327467
03-May-21,3.90,3.95,3.83,3.86,130551874
30-Apr-21,3.93,3.97,3.85,3.87,136679390
29-Apr-21,4.00,4.08,3.91,3.93,150094540
28-Apr-21,3.98,4.01,3.88,4.00,123101016
27-Apr-21,3.99,4.05,3.94,3.96,118721443
26-Apr-21,3.98,4.11,3.94,3.99,180473376
23-Apr-21,3.97,4.02,3.94,3.96,144172143
22-Apr-21,4.03,4.06,3.93,3.96,172652527
20-Apr-21,4.09,4.14,3.99,3.99,166546645
19-Apr-21,4.20,4.21,4.09,4.10,197873837
16-Apr-21,4.11,4.22,4.09,4.19,138783361
15-Apr-21,4.15,4.27,4.09,4.11,185547087
14-Apr-21,4.36,4.39,4.13,4.13,290056677
13-Apr-21,4.08,4.40,4.07,4.33,413181620
12-Apr-21,4.10,4.15,4.05,4.09,141880756
09-Apr-21,4.03,4.13,4.01,4.11,181511797
08-Apr-21,4.02,4.18,4.00,4.05,193908434
07-Apr-21,4.06,4.13,3.99,4.00,154579955
06-Apr-21,4.08,4.14,4.03,4.05,145767750
05-Apr-21,3.89,4.14,3.87,4.07,242556494
01-Apr-21,3.99,4.03,3.84,3.84,189843519
31-Mar-21,3.80,4.11,3.76,3.98,502810126
30-Mar-21,3.74,3.91,3.71,3.86,175046969
29-Mar-21,3.83,3.85,3.72,3.77,158747288
26-Mar-21,4.00,4.00,3.81,3.81,262280196
25-Mar-21,3.89,4.02,3.81,3.99,160262537
24-Mar-21,3.99,4.02,3.87,3.88,143342724
23-Mar-21,4.02,4.12,3.95,3.96,175688107
22-Mar-21,4.11,4.21,4.04,4.05,182559717
19-Mar-21,3.98,4.18,3.96,4.16,213459446
18-Mar-21,4.06,4.10,3.92,3.97,154259411
17-Mar-21,3.96,4.16,3.93,4.12,160730995
16-Mar-21,4.10,4.17,3.92,3.97,154304150
15-Mar-21,4.20,4.21,4.10,4.12,143965465
12-Mar-21,4.10,4.22,4.09,4.19,135133855
11-Mar-21,4.10,4.33,4.08,4.14,272325948
10-Mar-21,3.80,4.08,3.75,4.05,244940327
09-Mar-21,3.83,3.92,3.73,3.75,164101788
*exoneração de responsabilidade e termos de uso