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 |
| 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 | -2,09% | -0,08 | 3,75 | 3,83 | 3,73 | 3,92 | 164M | 22.364 |
| 08/03/2021 | -5,90% | -0,24 | 3,83 | 3,96 | 3,80 | 4,13 | 324M | 33.996 |
| 05/03/2021 | 10,00% | 0,37 | 4,07 | 3,67 | 3,62 | 4,09 | 381M | 37.934 |
| 04/03/2021 | 0,82% | 0,03 | 3,70 | 3,65 | 3,64 | 3,82 | 247M | 23.464 |
| 03/03/2021 | 1,10% | 0,04 | 3,67 | 3,59 | 3,45 | 3,69 | 230M | 33.018 |
| 02/03/2021 | 0,55% | 0,02 | 3,63 | 3,59 | 3,42 | 3,65 | 328M | 36.531 |
| 01/03/2021 | -3,48% | -0,13 | 3,61 | 3,79 | 3,60 | 3,81 | 211M | 32.572 |
| 26/02/2021 | -2,35% | -0,09 | 3,74 | 3,87 | 3,74 | 3,90 | 199M | 29.965 |
| 25/02/2021 | -1,79% | -0,07 | 3,83 | 3,90 | 3,82 | 4,08 | 291M | 33.052 |
| 24/02/2021 | -1,52% | -0,06 | 3,90 | 3,98 | 3,85 | 3,99 | 294M | 65.777 |
| 23/02/2021 | -0,50% | -0,02 | 3,96 | 4,10 | 3,95 | 4,11 | 186M | 32.464 |
| 22/02/2021 | -4,78% | -0,20 | 3,98 | 4,06 | 3,96 | 4,12 | 241M | 47.011 |
| 19/02/2021 | -0,48% | -0,02 | 4,18 | 4,19 | 4,14 | 4,25 | 153M | 18.292 |
| 18/02/2021 | -1,41% | -0,06 | 4,20 | 4,37 | 4,20 | 4,39 | 200M | 26.730 |
| 17/02/2021 | 1,67% | 0,07 | 4,26 | 4,21 | 4,12 | 4,30 | 166M | 17.565 |
| 12/02/2021 | -0,95% | -0,04 | 4,19 | 4,20 | 4,13 | 4,22 | 147M | 22.208 |
| 11/02/2021 | -0,24% | -0,01 | 4,23 | 4,28 | 4,20 | 4,31 | 169M | 22.928 |
| 10/02/2021 | -4,07% | -0,18 | 4,24 | 4,42 | 4,24 | 4,43 | 227M | 34.324 |
| 09/02/2021 | -1,12% | -0,05 | 4,42 | 4,47 | 4,36 | 4,47 | 161M | 24.479 |
| 08/02/2021 | -3,46% | -0,16 | 4,47 | 4,64 | 4,46 | 4,64 | 225M | 22.206 |
| 05/02/2021 | 0,22% | 0,01 | 4,63 | 4,65 | 4,58 | 4,70 | 139M | 16.372 |
| 04/02/2021 | -2,53% | -0,12 | 4,62 | 4,75 | 4,58 | 4,76 | 147M | 17.465 |
| 03/02/2021 | 1,94% | 0,09 | 4,74 | 4,68 | 4,63 | 4,76 | 146M | 20.131 |
| 02/02/2021 | 2,42% | 0,11 | 4,65 | 4,60 | 4,60 | 4,77 | 196M | 27.896 |
| 01/02/2021 | 0,44% | 0,02 | 4,54 | 4,60 | 4,52 | 4,65 | 144M | 19.208 |
| 29/01/2021 | -1,53% | -0,07 | 4,52 | 4,53 | 4,47 | 4,65 | 239M | 34.204 |
| 28/01/2021 | 5,03% | 0,22 | 4,59 | 4,37 | 4,35 | 4,68 | 347M | 32.301 |
| 27/01/2021 | 0,92% | 0,04 | 4,37 | 4,34 | 4,25 | 4,48 | 272M | 25.195 |
| 26/01/2021 | -1,81% | -0,08 | 4,33 | 4,42 | 4,31 | 4,52 | 169M | 24.261 |
| 22/01/2021 | -2,00% | -0,09 | 4,41 | 4,45 | 4,28 | 4,49 | 286M | 36.649 |
| 21/01/2021 | -3,02% | -0,14 | 4,50 | 4,66 | 4,50 | 4,67 | 200M | 46.708 |
| 20/01/2021 | 0,22% | 0,01 | 4,64 | 4,65 | 4,61 | 4,71 | 121M | 17.546 |
| 19/01/2021 | -1,28% | -0,06 | 4,63 | 4,70 | 4,60 | 4,77 | 155M | 20.177 |
| 18/01/2021 | -1,47% | -0,07 | 4,69 | 4,84 | 4,65 | 4,87 | 254M | 22.687 |
| 15/01/2021 | -0,21% | -0,01 | 4,76 | 4,72 | 4,69 | 4,87 | 235M | 31.604 |
| 14/01/2021 | 3,02% | 0,14 | 4,77 | 4,66 | 4,65 | 4,86 | 302M | 31.712 |
| 13/01/2021 | -0,43% | -0,02 | 4,63 | 4,65 | 4,60 | 4,72 | 181M | 18.547 |
| 12/01/2021 | 0,65% | 0,03 | 4,65 | 4,65 | 4,60 | 4,68 | 173M | 23.057 |
| 11/01/2021 | -4,15% | -0,20 | 4,62 | 4,75 | 4,59 | 4,79 | 240M | 38.169 |
| 08/01/2021 | 4,33% | 0,20 | 4,82 | 4,66 | 4,61 | 4,86 | 281M | 31.540 |
| 07/01/2021 | 2,21% | 0,10 | 4,62 | 4,65 | 4,58 | 4,92 | 667M | 52.755 |
| 06/01/2021 | -3,21% | -0,15 | 4,52 | 4,67 | 4,50 | 4,69 | 289M | 47.909 |
| 05/01/2021 | -0,64% | -0,03 | 4,67 | 4,68 | 4,58 | 4,79 | 251M | 41.967 |
| 04/01/2021 | 1,51% | 0,07 | 4,70 | 4,68 | 4,62 | 4,83 | 288M | 27.202 |
| 30/12/2020 | -1,28% | -0,06 | 4,63 | 4,71 | 4,63 | 4,76 | 128M | 24.789 |
| 29/12/2020 | 1,96% | 0,09 | 4,69 | 4,63 | 4,62 | 4,84 | 251M | 33.443 |
| 28/12/2020 | 0,00% | 0,00 | 4,60 | 4,62 | 4,55 | 4,65 | 207M | 25.358 |
| 23/12/2020 | 2,22% | 0,10 | 4,60 | 4,52 | 4,52 | 4,63 | 143M | 22.741 |
| 22/12/2020 | -3,02% | -0,14 | 4,50 | 4,66 | 4,49 | 4,69 | 221M | 28.632 |
| 21/12/2020 | -2,93% | -0,14 | 4,64 | 4,60 | 4,52 | 4,72 | 280M | 37.744 |
| 18/12/2020 | -0,83% | -0,04 | 4,78 | 4,83 | 4,76 | 4,85 | 181M | 28.458 |
| 17/12/2020 | -2,03% | -0,10 | 4,82 | 4,93 | 4,78 | 4,95 | 221M | 35.541 |
| 16/12/2020 | 1,03% | 0,05 | 4,92 | 4,89 | 4,72 | 4,92 | 347M | 54.933 |
| 15/12/2020 | -2,79% | -0,14 | 4,87 | 5,06 | 4,82 | 5,06 | 490M | 64.290 |
| 14/12/2020 | -5,47% | -0,29 | 5,01 | 5,40 | 5,01 | 5,45 | 557M | 45.548 |
| 11/12/2020 | 1,53% | 0,08 | 5,30 | 5,15 | 5,11 | 5,36 | 441M | 41.920 |
| 10/12/2020 | 3,37% | 0,17 | 5,22 | 5,09 | 4,96 | 5,22 | 342M | 43.258 |
| 09/12/2020 | -1,37% | -0,07 | 5,05 | 5,14 | 5,02 | 5,18 | 169M | 29.700 |
| 08/12/2020 | 0,20% | 0,01 | 5,12 | 5,10 | 5,07 | 5,25 | 292M | 34.797 |
| 07/12/2020 | -1,73% | -0,09 | 5,11 | 5,22 | 5,01 | 5,30 | 329M | 34.421 |
| 04/12/2020 | -1,14% | -0,06 | 5,20 | 5,35 | 5,16 | 5,37 | 267M | 36.310 |
| 03/12/2020 | 1,74% | 0,09 | 5,26 | 5,19 | 5,07 | 5,43 | 438M | 76.723 |
| 02/12/2020 | 3,40% | 0,17 | 5,17 | 5,10 | 5,05 | 5,31 | 382M | 41.636 |
| 01/12/2020 | 6,61% | 0,31 | 5,00 | 4,83 | 4,75 | 5,07 | 344M | 40.468 |
| 30/11/2020 | -4,09% | -0,20 | 4,69 | 4,90 | 4,69 | 4,99 | 1.397M | 72.994 |
| 27/11/2020 | -3,93% | -0,20 | 4,89 | 5,14 | 4,89 | 5,14 | 347M | 41.162 |
| 26/11/2020 | 4,30% | 0,21 | 5,09 | 4,86 | 4,81 | 5,14 | 281M | 28.451 |
| 25/11/2020 | -2,79% | -0,14 | 4,88 | 5,02 | 4,88 | 5,06 | 250M | 52.771 |
| 24/11/2020 | - | - | 5,02 | 5,08 | 5,00 | 5,15 | 270M | 51.180 |
Date,Open,High,Low,Close,Volume
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
08-Mar-21,3.96,4.13,3.80,3.83,324489163
05-Mar-21,3.67,4.09,3.62,4.07,380868050
04-Mar-21,3.65,3.82,3.64,3.70,246630814
03-Mar-21,3.59,3.69,3.45,3.67,230125761
02-Mar-21,3.59,3.65,3.42,3.63,328450432
01-Mar-21,3.79,3.81,3.60,3.61,210726714
26-Feb-21,3.87,3.90,3.74,3.74,198908952
25-Feb-21,3.90,4.08,3.82,3.83,290617733
24-Feb-21,3.98,3.99,3.85,3.90,294461735
23-Feb-21,4.10,4.11,3.95,3.96,185836808
22-Feb-21,4.06,4.12,3.96,3.98,241251596
19-Feb-21,4.19,4.25,4.14,4.18,153107689
18-Feb-21,4.37,4.39,4.20,4.20,199608036
17-Feb-21,4.21,4.30,4.12,4.26,166050939
12-Feb-21,4.20,4.22,4.13,4.19,147170110
11-Feb-21,4.28,4.31,4.20,4.23,169318261
10-Feb-21,4.42,4.43,4.24,4.24,227048749
09-Feb-21,4.47,4.47,4.36,4.42,160925616
08-Feb-21,4.64,4.64,4.46,4.47,224906419
05-Feb-21,4.65,4.70,4.58,4.63,139018892
04-Feb-21,4.75,4.76,4.58,4.62,146853088
03-Feb-21,4.68,4.76,4.63,4.74,145716596
02-Feb-21,4.60,4.77,4.60,4.65,195615880
01-Feb-21,4.60,4.65,4.52,4.54,144435780
29-Jan-21,4.53,4.65,4.47,4.52,239174943
28-Jan-21,4.37,4.68,4.35,4.59,347037931
27-Jan-21,4.34,4.48,4.25,4.37,271817191
26-Jan-21,4.42,4.52,4.31,4.33,169319722
22-Jan-21,4.45,4.49,4.28,4.41,286098206
21-Jan-21,4.66,4.67,4.50,4.50,199970172
20-Jan-21,4.65,4.71,4.61,4.64,120905945
19-Jan-21,4.70,4.77,4.60,4.63,154569443
18-Jan-21,4.84,4.87,4.65,4.69,254424065
15-Jan-21,4.72,4.87,4.69,4.76,234761044
14-Jan-21,4.66,4.86,4.65,4.77,302218260
13-Jan-21,4.65,4.72,4.60,4.63,180801199
12-Jan-21,4.65,4.68,4.60,4.65,172928230
11-Jan-21,4.75,4.79,4.59,4.62,239815683
08-Jan-21,4.66,4.86,4.61,4.82,281431483
07-Jan-21,4.65,4.92,4.58,4.62,666995541
06-Jan-21,4.67,4.69,4.50,4.52,288523971
05-Jan-21,4.68,4.79,4.58,4.67,250682460
04-Jan-21,4.68,4.83,4.62,4.70,287742412
30-Dec-20,4.71,4.76,4.63,4.63,127793504
29-Dec-20,4.63,4.84,4.62,4.69,250986788
28-Dec-20,4.62,4.65,4.55,4.60,207115074
23-Dec-20,4.52,4.63,4.52,4.60,143409753
22-Dec-20,4.66,4.69,4.49,4.50,220848504
21-Dec-20,4.60,4.72,4.52,4.64,280372776
18-Dec-20,4.83,4.85,4.76,4.78,180734459
17-Dec-20,4.93,4.95,4.78,4.82,220894007
16-Dec-20,4.89,4.92,4.72,4.92,346699662
15-Dec-20,5.06,5.06,4.82,4.87,489758254
14-Dec-20,5.40,5.45,5.01,5.01,557358000
11-Dec-20,5.15,5.36,5.11,5.30,440712442
10-Dec-20,5.09,5.22,4.96,5.22,341610829
09-Dec-20,5.14,5.18,5.02,5.05,169131983
08-Dec-20,5.10,5.25,5.07,5.12,292344636
07-Dec-20,5.22,5.30,5.01,5.11,328517939
04-Dec-20,5.35,5.37,5.16,5.20,266954174
03-Dec-20,5.19,5.43,5.07,5.26,437793015
02-Dec-20,5.10,5.31,5.05,5.17,381943491
01-Dec-20,4.83,5.07,4.75,5.00,344337362
30-Nov-20,4.90,4.99,4.69,4.69,1396950158
27-Nov-20,5.14,5.14,4.89,4.89,346912876
26-Nov-20,4.86,5.14,4.81,5.09,280650933
25-Nov-20,5.02,5.06,4.88,4.88,250448912
24-Nov-20,5.08,5.15,5.00,5.02,270108669
*exoneração de responsabilidade e termos de uso