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 |
| 02/12/2021 | 4,24% | 0,10 | 2,46 | 2,39 | 2,33 | 2,47 | 74M | 17.335 |
| 01/12/2021 | -4,84% | -0,12 | 2,36 | 2,50 | 2,35 | 2,55 | 84M | 23.405 |
| 30/11/2021 | 2,90% | 0,07 | 2,48 | 2,38 | 2,35 | 2,50 | 103M | 14.032 |
| 29/11/2021 | 2,55% | 0,06 | 2,41 | 2,39 | 2,38 | 2,46 | 67M | 17.840 |
| 26/11/2021 | -6,00% | -0,15 | 2,35 | 2,38 | 2,29 | 2,41 | 110M | 24.673 |
| 25/11/2021 | 1,63% | 0,04 | 2,50 | 2,49 | 2,47 | 2,56 | 57M | 22.861 |
| 24/11/2021 | 3,80% | 0,09 | 2,46 | 2,35 | 2,34 | 2,46 | 70M | 15.467 |
| 23/11/2021 | -1,66% | -0,04 | 2,37 | 2,44 | 2,33 | 2,44 | 124M | 25.719 |
| 22/11/2021 | -3,98% | -0,10 | 2,41 | 2,53 | 2,41 | 2,55 | 101M | 15.226 |
| 19/11/2021 | -1,57% | -0,04 | 2,51 | 2,55 | 2,51 | 2,61 | 84M | 13.608 |
| 18/11/2021 | -0,78% | -0,02 | 2,55 | 2,55 | 2,54 | 2,66 | 73M | 15.521 |
|
|
| 17/11/2021 | -1,53% | -0,04 | 2,57 | 2,62 | 2,51 | 2,66 | 115M | 40.537 |
| 16/11/2021 | -6,45% | -0,18 | 2,61 | 2,79 | 2,61 | 2,82 | 120M | 20.633 |
| 12/11/2021 | 0,72% | 0,02 | 2,79 | 2,78 | 2,69 | 2,88 | 123M | 15.785 |
| 11/11/2021 | 0,73% | 0,02 | 2,77 | 2,78 | 2,77 | 2,92 | 118M | 17.724 |
| 10/11/2021 | -1,79% | -0,05 | 2,75 | 2,82 | 2,74 | 2,88 | 92M | 15.289 |
| 09/11/2021 | 0,00% | 0,00 | 2,80 | 2,80 | 2,75 | 2,96 | 154M | 23.684 |
| 08/11/2021 | 4,48% | 0,12 | 2,80 | 2,64 | 2,59 | 2,80 | 119M | 22.411 |
| 05/11/2021 | 0,75% | 0,02 | 2,68 | 2,71 | 2,63 | 2,77 | 96M | 16.721 |
| 04/11/2021 | -7,96% | -0,23 | 2,66 | 2,90 | 2,66 | 2,93 | 149M | 29.025 |
| 03/11/2021 | 3,21% | 0,09 | 2,89 | 2,79 | 2,77 | 3,01 | 191M | 31.629 |
| 01/11/2021 | 12,90% | 0,32 | 2,80 | 2,55 | 2,54 | 2,80 | 167M | 28.932 |
| 29/10/2021 | -2,36% | -0,06 | 2,48 | 2,58 | 2,48 | 2,60 | 95M | 17.912 |
| 28/10/2021 | -4,15% | -0,11 | 2,54 | 2,58 | 2,52 | 2,68 | 111M | 20.859 |
| 27/10/2021 | 5,58% | 0,14 | 2,65 | 2,52 | 2,52 | 2,70 | 116M | 31.948 |
| 26/10/2021 | -7,04% | -0,19 | 2,51 | 2,67 | 2,51 | 2,68 | 121M | 24.814 |
| 25/10/2021 | 3,05% | 0,08 | 2,70 | 2,68 | 2,64 | 2,75 | 103M | 26.227 |
| 22/10/2021 | -3,68% | -0,10 | 2,62 | 2,69 | 2,47 | 2,73 | 197M | 55.756 |
| 21/10/2021 | -5,88% | -0,17 | 2,72 | 2,83 | 2,70 | 2,90 | 151M | 62.221 |
| 20/10/2021 | -0,34% | -0,01 | 2,89 | 2,92 | 2,88 | 2,97 | 81M | 18.387 |
| 19/10/2021 | -6,75% | -0,21 | 2,90 | 3,08 | 2,87 | 3,09 | 179M | 39.090 |
| 18/10/2021 | 0,00% | 0,00 | 3,11 | 3,11 | 3,01 | 3,14 | 92M | 22.211 |
| 15/10/2021 | 0,97% | 0,03 | 3,11 | 3,07 | 3,04 | 3,15 | 101M | 18.580 |
| 14/10/2021 | -2,22% | -0,07 | 3,08 | 3,20 | 3,05 | 3,22 | 83M | 23.927 |
| 13/10/2021 | 6,42% | 0,19 | 3,15 | 2,96 | 2,95 | 3,20 | 167M | 52.692 |
| 11/10/2021 | -1,66% | -0,05 | 2,96 | 3,01 | 2,94 | 3,05 | 80M | 19.353 |
| 08/10/2021 | 3,44% | 0,10 | 3,01 | 2,92 | 2,92 | 3,08 | 138M | 46.873 |
| 07/10/2021 | 4,68% | 0,13 | 2,91 | 2,80 | 2,80 | 2,93 | 101M | 24.121 |
| 06/10/2021 | 0,36% | 0,01 | 2,78 | 2,78 | 2,68 | 2,80 | 87M | 17.288 |
| 05/10/2021 | -0,72% | -0,02 | 2,77 | 2,81 | 2,77 | 2,87 | 67M | 12.989 |
| 04/10/2021 | -4,78% | -0,14 | 2,79 | 2,91 | 2,78 | 2,95 | 97M | 28.936 |
| 01/10/2021 | 8,12% | 0,22 | 2,93 | 2,72 | 2,70 | 2,95 | 107M | 25.784 |
| 30/09/2021 | -1,09% | -0,03 | 2,71 | 2,77 | 2,68 | 2,78 | 108M | 19.811 |
| 29/09/2021 | 0,37% | 0,01 | 2,74 | 2,80 | 2,73 | 2,82 | 83M | 17.082 |
| 28/09/2021 | -7,14% | -0,21 | 2,73 | 2,92 | 2,73 | 2,94 | 126M | 29.255 |
| 27/09/2021 | -2,33% | -0,07 | 2,94 | 3,01 | 2,94 | 3,04 | 77M | 14.709 |
| 24/09/2021 | -2,27% | -0,07 | 3,01 | 3,05 | 2,98 | 3,09 | 99M | 19.439 |
| 23/09/2021 | 1,32% | 0,04 | 3,08 | 3,08 | 3,07 | 3,15 | 73M | 18.686 |
| 22/09/2021 | 1,67% | 0,05 | 3,04 | 3,03 | 2,99 | 3,11 | 104M | 22.687 |
| 21/09/2021 | 4,18% | 0,12 | 2,99 | 2,92 | 2,89 | 3,03 | 149M | 19.374 |
| 20/09/2021 | -3,37% | -0,10 | 2,87 | 2,90 | 2,87 | 2,96 | 88M | 18.956 |
| 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 | - | - | 3,92 | 3,98 | 3,92 | 4,08 | 177M | 15.314 |
Date,Open,High,Low,Close,Volume
02-Dec-21,2.39,2.47,2.33,2.46,73564628
01-Dec-21,2.50,2.55,2.35,2.36,83958731
30-Nov-21,2.38,2.50,2.35,2.48,102753218
29-Nov-21,2.39,2.46,2.38,2.41,66916730
26-Nov-21,2.38,2.41,2.29,2.35,110121573
25-Nov-21,2.49,2.56,2.47,2.50,56987261
24-Nov-21,2.35,2.46,2.34,2.46,70128461
23-Nov-21,2.44,2.44,2.33,2.37,123525946
22-Nov-21,2.53,2.55,2.41,2.41,101283476
19-Nov-21,2.55,2.61,2.51,2.51,84078855
18-Nov-21,2.55,2.66,2.54,2.55,73433417
17-Nov-21,2.62,2.66,2.51,2.57,115487772
16-Nov-21,2.79,2.82,2.61,2.61,120132406
12-Nov-21,2.78,2.88,2.69,2.79,122867957
11-Nov-21,2.78,2.92,2.77,2.77,117593243
10-Nov-21,2.82,2.88,2.74,2.75,91969169
09-Nov-21,2.80,2.96,2.75,2.80,153819144
08-Nov-21,2.64,2.80,2.59,2.80,118866158
05-Nov-21,2.71,2.77,2.63,2.68,95876845
04-Nov-21,2.90,2.93,2.66,2.66,148625735
03-Nov-21,2.79,3.01,2.77,2.89,190652343
01-Nov-21,2.55,2.80,2.54,2.80,167436581
29-Oct-21,2.58,2.60,2.48,2.48,95197992
28-Oct-21,2.58,2.68,2.52,2.54,110818860
27-Oct-21,2.52,2.70,2.52,2.65,115738092
26-Oct-21,2.67,2.68,2.51,2.51,121006434
25-Oct-21,2.68,2.75,2.64,2.70,103475677
22-Oct-21,2.69,2.73,2.47,2.62,197344856
21-Oct-21,2.83,2.90,2.70,2.72,151366030
20-Oct-21,2.92,2.97,2.88,2.89,80698764
19-Oct-21,3.08,3.09,2.87,2.90,178898687
18-Oct-21,3.11,3.14,3.01,3.11,91596005
15-Oct-21,3.07,3.15,3.04,3.11,100909129
14-Oct-21,3.20,3.22,3.05,3.08,82972148
13-Oct-21,2.96,3.20,2.95,3.15,166838053
11-Oct-21,3.01,3.05,2.94,2.96,79640633
08-Oct-21,2.92,3.08,2.92,3.01,137952786
07-Oct-21,2.80,2.93,2.80,2.91,101057334
06-Oct-21,2.78,2.80,2.68,2.78,86820242
05-Oct-21,2.81,2.87,2.77,2.77,66531154
04-Oct-21,2.91,2.95,2.78,2.79,96760384
01-Oct-21,2.72,2.95,2.70,2.93,107369295
30-Sep-21,2.77,2.78,2.68,2.71,108385670
29-Sep-21,2.80,2.82,2.73,2.74,82714375
28-Sep-21,2.92,2.94,2.73,2.73,126191980
27-Sep-21,3.01,3.04,2.94,2.94,77410810
24-Sep-21,3.05,3.09,2.98,3.01,99150919
23-Sep-21,3.08,3.15,3.07,3.08,73193538
22-Sep-21,3.03,3.11,2.99,3.04,104045495
21-Sep-21,2.92,3.03,2.89,2.99,148706883
20-Sep-21,2.90,2.96,2.87,2.87,88362113
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
*exoneração de responsabilidade e termos de uso