Cotação atual, histórico e gráfico do papel: CSMG3
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 |
| 29/09/2020 | 0,00% | 0,00 | 46,70 | 46,76 | 45,49 | 46,94 | 44M | 5.479 |
| 28/09/2020 | -3,07% | -1,48 | 46,70 | 48,06 | 46,20 | 48,61 | 18M | 2.504 |
| 25/09/2020 | -1,31% | -0,64 | 48,18 | 48,42 | 47,81 | 48,68 | 24M | 2.962 |
| 24/09/2020 | 0,25% | 0,12 | 48,82 | 48,59 | 48,31 | 49,81 | 35M | 4.731 |
| 23/09/2020 | -2,05% | -1,02 | 48,70 | 49,21 | 48,17 | 49,94 | 36M | 4.818 |
| 22/09/2020 | 1,78% | 0,87 | 49,72 | 48,90 | 48,88 | 49,83 | 30M | 3.448 |
| 21/09/2020 | -0,51% | -0,25 | 48,85 | 48,47 | 47,74 | 49,14 | 39M | 5.294 |
| 18/09/2020 | -0,91% | -0,45 | 49,10 | 49,53 | 48,34 | 49,80 | 38M | 4.257 |
| 17/09/2020 | 0,75% | 0,37 | 49,55 | 48,65 | 48,23 | 49,75 | 32M | 3.618 |
| 16/09/2020 | 0,53% | 0,26 | 49,18 | 48,99 | 48,82 | 49,80 | 34M | 4.513 |
| 15/09/2020 | 2,24% | 1,07 | 48,92 | 48,03 | 47,96 | 49,53 | 63M | 7.645 |
|
|
| 14/09/2020 | 0,23% | 0,11 | 47,85 | 48,01 | 47,45 | 48,17 | 43M | 4.694 |
| 11/09/2020 | -1,99% | -0,97 | 47,74 | 48,82 | 46,92 | 49,02 | 46M | 6.644 |
| 10/09/2020 | -1,32% | -0,65 | 48,71 | 52,00 | 48,35 | 52,06 | 92M | 6.618 |
| 09/09/2020 | 0,82% | 0,40 | 49,36 | 48,75 | 48,60 | 49,36 | 62M | 5.824 |
| 08/09/2020 | 0,25% | 0,12 | 48,96 | 48,39 | 47,85 | 49,38 | 49M | 7.428 |
| 04/09/2020 | 0,35% | 0,17 | 48,84 | 49,00 | 47,58 | 49,08 | 39M | 5.706 |
| 03/09/2020 | -0,67% | -0,33 | 48,67 | 49,08 | 47,86 | 49,48 | 51M | 4.902 |
| 02/09/2020 | 0,10% | 0,05 | 49,00 | 49,17 | 48,48 | 49,17 | 32M | 3.914 |
| 01/09/2020 | 2,84% | 1,35 | 48,95 | 48,01 | 47,61 | 49,06 | 48M | 6.208 |
| 31/08/2020 | -4,40% | -2,19 | 47,60 | 49,92 | 47,34 | 49,92 | 70M | 8.881 |
| 28/08/2020 | 0,59% | 0,29 | 49,79 | 49,68 | 49,36 | 50,26 | 39M | 4.542 |
| 27/08/2020 | -1,39% | -0,70 | 49,50 | 50,05 | 49,34 | 50,09 | 61M | 7.194 |
| 26/08/2020 | -1,67% | -0,85 | 50,20 | 51,00 | 49,87 | 51,61 | 43M | 5.563 |
| 25/08/2020 | 1,13% | 0,57 | 51,05 | 51,00 | 50,34 | 51,48 | 55M | 7.409 |
| 24/08/2020 | 1,26% | 0,63 | 50,48 | 50,35 | 49,74 | 51,35 | 90M | 11.133 |
| 21/08/2020 | 0,61% | 0,30 | 49,85 | 49,76 | 49,44 | 50,17 | 218M | 9.137 |
| 20/08/2020 | -1,73% | -0,87 | 49,55 | 50,00 | 49,01 | 50,00 | 112M | 7.271 |
| 19/08/2020 | -2,96% | -1,54 | 50,42 | 51,88 | 50,05 | 52,39 | 152M | 10.382 |
| 18/08/2020 | 3,32% | 1,67 | 51,96 | 50,67 | 50,50 | 52,03 | 49M | 6.259 |
| 17/08/2020 | -3,66% | -1,91 | 50,29 | 52,29 | 49,80 | 52,34 | 45M | 5.310 |
| 14/08/2020 | 1,06% | 0,55 | 52,20 | 51,65 | 50,89 | 52,20 | 25M | 3.115 |
| 13/08/2020 | -3,04% | -1,62 | 51,65 | 53,60 | 51,60 | 53,71 | 45M | 5.419 |
| 12/08/2020 | -1,17% | -0,63 | 53,27 | 54,18 | 52,66 | 54,50 | 45M | 4.873 |
| 11/08/2020 | 0,73% | 0,39 | 53,90 | 53,79 | 53,40 | 54,17 | 73M | 5.554 |
| 10/08/2020 | -0,82% | -0,44 | 53,51 | 54,00 | 52,49 | 54,00 | 25M | 2.873 |
| 07/08/2020 | 0,52% | 0,28 | 53,95 | 53,75 | 53,13 | 54,32 | 34M | 3.877 |
| 06/08/2020 | 2,52% | 1,32 | 53,67 | 52,39 | 52,01 | 53,99 | 51M | 6.130 |
| 05/08/2020 | -1,47% | -0,78 | 52,35 | 52,88 | 52,21 | 53,60 | 33M | 3.894 |
| 04/08/2020 | -2,06% | -1,12 | 53,13 | 53,55 | 52,18 | 54,35 | 44M | 5.534 |
| 03/08/2020 | -0,55% | -0,30 | 54,25 | 54,55 | 53,75 | 55,21 | 50M | 6.127 |
| 31/07/2020 | 1,43% | 0,77 | 54,55 | 54,41 | 53,80 | 55,50 | 101M | 10.900 |
| 30/07/2020 | -0,77% | -0,42 | 53,78 | 53,90 | 53,77 | 54,65 | 51M | 5.983 |
| 29/07/2020 | -0,66% | -0,36 | 54,20 | 54,50 | 53,83 | 54,99 | 43M | 5.616 |
| 28/07/2020 | -1,30% | -0,72 | 54,56 | 55,23 | 54,50 | 55,70 | 49M | 5.648 |
| 27/07/2020 | -0,70% | -0,39 | 55,28 | 55,70 | 55,06 | 55,94 | 52M | 5.434 |
| 24/07/2020 | 0,31% | 0,17 | 55,67 | 55,21 | 54,47 | 55,71 | 32M | 3.684 |
| 23/07/2020 | -3,14% | -1,80 | 55,50 | 57,48 | 55,30 | 57,55 | 46M | 4.199 |
| 22/07/2020 | 0,60% | 0,34 | 57,30 | 56,90 | 56,55 | 57,85 | 47M | 3.920 |
| 21/07/2020 | -0,77% | -0,44 | 56,96 | 57,46 | 56,23 | 57,71 | 58M | 3.565 |
| 20/07/2020 | 0,19% | 0,11 | 57,40 | 57,11 | 56,81 | 58,29 | 35M | 3.359 |
| 17/07/2020 | 1,54% | 0,87 | 57,29 | 56,52 | 56,05 | 57,57 | 40M | 4.548 |
| 16/07/2020 | -4,34% | -2,56 | 56,42 | 58,48 | 56,42 | 58,98 | 67M | 6.310 |
| 15/07/2020 | 4,39% | 2,48 | 58,98 | 57,35 | 56,12 | 59,58 | 73M | 6.105 |
| 14/07/2020 | -2,20% | -1,27 | 56,50 | 57,20 | 56,33 | 57,64 | 42M | 4.655 |
| 13/07/2020 | -0,45% | -0,26 | 57,77 | 58,00 | 57,22 | 58,50 | 21M | 2.124 |
| 10/07/2020 | -0,12% | -0,07 | 58,03 | 58,10 | 57,23 | 58,49 | 25M | 3.040 |
| 09/07/2020 | -0,29% | -0,17 | 58,10 | 58,50 | 57,38 | 58,57 | 34M | 3.884 |
| 08/07/2020 | 0,66% | 0,38 | 58,27 | 58,53 | 57,74 | 58,57 | 30M | 3.102 |
| 07/07/2020 | -0,70% | -0,41 | 57,89 | 58,45 | 56,93 | 58,45 | 42M | 3.620 |
| 06/07/2020 | 0,69% | 0,40 | 58,30 | 58,31 | 57,65 | 59,06 | 54M | 4.398 |
| 03/07/2020 | 0,89% | 0,51 | 57,90 | 57,04 | 56,85 | 57,96 | 16M | 1.950 |
| 02/07/2020 | -2,25% | -1,32 | 57,39 | 59,30 | 57,01 | 59,57 | 37M | 3.805 |
| 01/07/2020 | 0,82% | 0,48 | 58,71 | 58,11 | 57,53 | 58,80 | 38M | 3.868 |
| 30/06/2020 | 0,90% | 0,52 | 58,23 | 57,43 | 56,51 | 58,50 | 49M | 5.098 |
| 29/06/2020 | 4,26% | 2,36 | 57,71 | 56,20 | 55,63 | 57,79 | 59M | 6.875 |
| 26/06/2020 | -5,79% | -3,40 | 55,35 | 59,00 | 55,09 | 59,84 | 90M | 8.112 |
| 25/06/2020 | -2,81% | -1,70 | 58,75 | 61,12 | 58,06 | 62,12 | 75M | 7.669 |
| 24/06/2020 | 0,07% | 0,04 | 60,45 | 60,79 | 58,89 | 61,20 | 52M | 5.021 |
| 23/06/2020 | -3,27% | -2,04 | 60,41 | 63,08 | 60,01 | 63,14 | 67M | 5.732 |
| 22/06/2020 | 3,88% | 2,33 | 62,45 | 61,18 | 60,70 | 62,95 | 66M | 5.769 |
| 19/06/2020 | 0,94% | 0,56 | 60,12 | 60,60 | 59,39 | 61,81 | 68M | 6.003 |
| 18/06/2020 | -0,43% | -0,26 | 59,56 | 59,80 | 58,72 | 60,14 | 47M | 5.335 |
| 17/06/2020 | 3,76% | 2,17 | 59,82 | 58,00 | 57,72 | 60,37 | 38M | 3.979 |
| 16/06/2020 | -0,64% | -0,37 | 57,65 | 59,06 | 57,30 | 59,85 | 49M | 5.051 |
| 15/06/2020 | 3,51% | 1,97 | 58,02 | 55,00 | 54,21 | 58,93 | 68M | 6.504 |
| 12/06/2020 | -0,92% | -0,52 | 56,05 | 54,30 | 53,63 | 56,14 | 59M | 6.374 |
| 10/06/2020 | -2,25% | -1,30 | 56,57 | 58,51 | 56,35 | 59,22 | 45M | 5.021 |
| 09/06/2020 | -0,70% | -0,41 | 57,87 | 58,00 | 56,01 | 58,93 | 63M | 6.604 |
| 08/06/2020 | 6,06% | 3,33 | 58,28 | 55,01 | 55,01 | 58,31 | 74M | 8.303 |
| 05/06/2020 | -2,24% | -1,26 | 54,95 | 56,64 | 54,57 | 57,95 | 59M | 5.776 |
| 04/06/2020 | -1,56% | -0,89 | 56,21 | 57,00 | 55,31 | 57,48 | 51M | 5.861 |
| 03/06/2020 | -1,72% | -1,00 | 57,10 | 58,09 | 56,90 | 59,65 | 93M | 10.345 |
| 02/06/2020 | 1,22% | 0,70 | 58,10 | 57,52 | 56,41 | 58,66 | 122M | 7.959 |
| 01/06/2020 | -0,52% | -0,30 | 57,40 | 57,70 | 57,02 | 58,35 | 51M | 4.796 |
| 29/05/2020 | -1,57% | -0,92 | 57,70 | 58,67 | 56,65 | 58,88 | 96M | 9.640 |
| 28/05/2020 | -1,84% | -1,10 | 58,62 | 59,71 | 57,88 | 60,12 | 90M | 9.713 |
| 27/05/2020 | 6,45% | 3,62 | 59,72 | 63,00 | 58,85 | 63,84 | 180M | 12.348 |
| 26/05/2020 | 1,98% | 1,09 | 56,10 | 55,50 | 54,60 | 56,82 | 72M | 6.797 |
| 25/05/2020 | 6,40% | 3,31 | 55,01 | 53,37 | 52,51 | 55,92 | 48M | 4.845 |
| 22/05/2020 | 1,51% | 0,77 | 51,70 | 51,00 | 49,67 | 51,70 | 47M | 4.961 |
| 21/05/2020 | 5,47% | 2,64 | 50,93 | 48,70 | 47,90 | 51,15 | 45M | 4.629 |
| 20/05/2020 | 0,19% | 0,09 | 48,29 | 48,85 | 47,51 | 48,85 | 35M | 4.638 |
| 19/05/2020 | -0,12% | -0,06 | 48,20 | 48,21 | 47,19 | 48,84 | 24M | 3.388 |
| 18/05/2020 | 4,91% | 2,26 | 48,26 | 47,12 | 45,81 | 48,83 | 42M | 5.386 |
| 15/05/2020 | 1,30% | 0,59 | 46,00 | 44,99 | 44,20 | 46,18 | 44M | 6.125 |
| 14/05/2020 | 2,21% | 0,98 | 45,41 | 43,71 | 42,79 | 45,50 | 45M | 6.100 |
| 13/05/2020 | -2,89% | -1,32 | 44,43 | 46,03 | 43,43 | 46,69 | 43M | 5.730 |
| 12/05/2020 | -5,26% | -2,54 | 45,75 | 48,72 | 45,75 | 49,28 | 46M | 6.080 |
| 11/05/2020 | 0,31% | 0,15 | 48,29 | 47,96 | 47,08 | 49,07 | 47M | 4.705 |
| 08/05/2020 | 3,59% | 1,67 | 48,14 | 47,28 | 46,79 | 48,14 | 25M | 2.667 |
| 07/05/2020 | -4,17% | -2,02 | 46,47 | 48,66 | 45,56 | 48,67 | 67M | 7.288 |
| 06/05/2020 | -0,41% | -0,20 | 48,49 | 48,75 | 46,89 | 49,38 | 28M | 2.642 |
| 05/05/2020 | 3,13% | 1,48 | 48,69 | 47,49 | 47,49 | 49,50 | 37M | 3.988 |
| 04/05/2020 | -1,65% | -0,79 | 47,21 | 47,30 | 46,03 | 47,43 | 32M | 4.381 |
| 30/04/2020 | -3,65% | -1,82 | 48,00 | 49,47 | 46,53 | 49,47 | 85M | 6.149 |
| 29/04/2020 | 1,67% | 0,82 | 49,82 | 49,70 | 48,67 | 50,28 | 33M | 3.697 |
| 28/04/2020 | 0,47% | 0,23 | 49,00 | 49,92 | 48,12 | 50,27 | 44M | 4.806 |
| 27/04/2020 | 5,70% | 2,63 | 48,77 | 47,00 | 46,70 | 48,77 | 28M | 3.291 |
| 24/04/2020 | -8,27% | -4,16 | 46,14 | 50,21 | 44,70 | 50,21 | 48M | 5.795 |
| 23/04/2020 | -0,38% | -0,19 | 50,30 | 51,50 | 48,90 | 51,50 | 46M | 5.292 |
| 22/04/2020 | 5,21% | 2,50 | 50,49 | 48,30 | 48,10 | 50,52 | 42M | 4.688 |
| 20/04/2020 | -0,85% | -0,41 | 47,99 | 47,88 | 46,85 | 48,63 | 66M | 6.503 |
| 17/04/2020 | -0,19% | -0,09 | 48,40 | 49,37 | 47,59 | 49,74 | 35M | 4.222 |
| 16/04/2020 | 1,44% | 0,69 | 48,49 | 48,01 | 46,94 | 48,51 | 36M | 3.227 |
| 15/04/2020 | -0,31% | -0,15 | 47,80 | 47,50 | 46,15 | 47,91 | 35M | 2.875 |
| 14/04/2020 | 3,45% | 1,60 | 47,95 | 47,20 | 46,70 | 48,74 | 42M | 3.946 |
| 13/04/2020 | -0,32% | -0,15 | 46,35 | 46,65 | 44,33 | 46,83 | 49M | 4.290 |
| 09/04/2020 | 3,33% | 1,50 | 46,50 | 45,28 | 44,55 | 46,50 | 70M | 6.129 |
| 08/04/2020 | 5,31% | 2,27 | 45,00 | 42,60 | 41,90 | 45,88 | 95M | 7.205 |
| 07/04/2020 | 6,32% | 2,54 | 42,73 | 42,07 | 41,64 | 43,66 | 138M | 13.163 |
| 06/04/2020 | 5,26% | 2,01 | 40,19 | 40,20 | 38,96 | 40,78 | 57M | 6.585 |
| 03/04/2020 | -1,34% | -0,52 | 38,18 | 38,69 | 36,12 | 39,10 | 38M | 5.813 |
| 02/04/2020 | -1,25% | -0,49 | 38,70 | 39,50 | 37,37 | 40,43 | 38M | 4.435 |
| 01/04/2020 | -4,18% | -1,71 | 39,19 | 39,16 | 38,20 | 39,96 | 33M | 4.709 |
| 31/03/2020 | -8,30% | -3,70 | 40,90 | 44,00 | 40,19 | 44,41 | 60M | 7.791 |
| 30/03/2020 | 8,12% | 3,35 | 44,60 | 41,62 | 40,17 | 44,60 | 56M | 6.834 |
| 27/03/2020 | 2,36% | 0,95 | 41,25 | 39,00 | 38,13 | 41,45 | 42M | 5.039 |
| 26/03/2020 | 13,27% | 4,72 | 40,30 | 34,36 | 34,35 | 40,87 | 72M | 8.837 |
| 25/03/2020 | 5,27% | 1,78 | 35,58 | 33,80 | 32,52 | 35,86 | 54M | 7.340 |
| 24/03/2020 | -2,68% | -0,93 | 33,80 | 36,94 | 33,00 | 37,27 | 49M | 6.431 |
| 23/03/2020 | -12,72% | -5,06 | 34,73 | 39,03 | 33,30 | 39,24 | 44M | 6.136 |
| 20/03/2020 | 4,46% | 1,70 | 39,79 | 40,21 | 35,80 | 41,36 | 51M | 7.093 |
| 19/03/2020 | - | - | 38,09 | 36,60 | 34,56 | 38,66 | 51M | 7.536 |
Date,Open,High,Low,Close,Volume
29-Sep-20,46.76,46.94,45.49,46.70,44049832
28-Sep-20,48.06,48.61,46.20,46.70,17587811
25-Sep-20,48.42,48.68,47.81,48.18,23568357
24-Sep-20,48.59,49.81,48.31,48.82,34755074
23-Sep-20,49.21,49.94,48.17,48.70,36029190
22-Sep-20,48.90,49.83,48.88,49.72,29662080
21-Sep-20,48.47,49.14,47.74,48.85,38561102
18-Sep-20,49.53,49.80,48.34,49.10,38351505
17-Sep-20,48.65,49.75,48.23,49.55,32103774
16-Sep-20,48.99,49.80,48.82,49.18,33766203
15-Sep-20,48.03,49.53,47.96,48.92,63493124
14-Sep-20,48.01,48.17,47.45,47.85,43032390
11-Sep-20,48.82,49.02,46.92,47.74,45971163
10-Sep-20,52.00,52.06,48.35,48.71,91508680
09-Sep-20,48.75,49.36,48.60,49.36,61687959
08-Sep-20,48.39,49.38,47.85,48.96,49293853
04-Sep-20,49.00,49.08,47.58,48.84,38761747
03-Sep-20,49.08,49.48,47.86,48.67,50843215
02-Sep-20,49.17,49.17,48.48,49.00,32108931
01-Sep-20,48.01,49.06,47.61,48.95,47994202
31-Aug-20,49.92,49.92,47.34,47.60,70243044
28-Aug-20,49.68,50.26,49.36,49.79,38806259
27-Aug-20,50.05,50.09,49.34,49.50,60873457
26-Aug-20,51.00,51.61,49.87,50.20,42691313
25-Aug-20,51.00,51.48,50.34,51.05,55125080
24-Aug-20,50.35,51.35,49.74,50.48,90324037
21-Aug-20,49.76,50.17,49.44,49.85,217600442
20-Aug-20,50.00,50.00,49.01,49.55,111616875
19-Aug-20,51.88,52.39,50.05,50.42,151808168
18-Aug-20,50.67,52.03,50.50,51.96,49036058
17-Aug-20,52.29,52.34,49.80,50.29,44913731
14-Aug-20,51.65,52.20,50.89,52.20,25082286
13-Aug-20,53.60,53.71,51.60,51.65,45429646
12-Aug-20,54.18,54.50,52.66,53.27,44607141
11-Aug-20,53.79,54.17,53.40,53.90,72921104
10-Aug-20,54.00,54.00,52.49,53.51,25298843
07-Aug-20,53.75,54.32,53.13,53.95,34118710
06-Aug-20,52.39,53.99,52.01,53.67,51045261
05-Aug-20,52.88,53.60,52.21,52.35,32689741
04-Aug-20,53.55,54.35,52.18,53.13,44466156
03-Aug-20,54.55,55.21,53.75,54.25,49963674
31-Jul-20,54.41,55.50,53.80,54.55,101102584
30-Jul-20,53.90,54.65,53.77,53.78,50557214
29-Jul-20,54.50,54.99,53.83,54.20,42815197
28-Jul-20,55.23,55.70,54.50,54.56,48696102
27-Jul-20,55.70,55.94,55.06,55.28,51935611
24-Jul-20,55.21,55.71,54.47,55.67,32417708
23-Jul-20,57.48,57.55,55.30,55.50,46328889
22-Jul-20,56.90,57.85,56.55,57.30,46649397
21-Jul-20,57.46,57.71,56.23,56.96,58036537
20-Jul-20,57.11,58.29,56.81,57.40,35354420
17-Jul-20,56.52,57.57,56.05,57.29,40377336
16-Jul-20,58.48,58.98,56.42,56.42,66639516
15-Jul-20,57.35,59.58,56.12,58.98,72593420
14-Jul-20,57.20,57.64,56.33,56.50,41788132
13-Jul-20,58.00,58.50,57.22,57.77,20587812
10-Jul-20,58.10,58.49,57.23,58.03,24586378
09-Jul-20,58.50,58.57,57.38,58.10,33879709
08-Jul-20,58.53,58.57,57.74,58.27,30385494
07-Jul-20,58.45,58.45,56.93,57.89,42232161
06-Jul-20,58.31,59.06,57.65,58.30,54383814
03-Jul-20,57.04,57.96,56.85,57.90,16066060
02-Jul-20,59.30,59.57,57.01,57.39,37465165
01-Jul-20,58.11,58.80,57.53,58.71,37868684
30-Jun-20,57.43,58.50,56.51,58.23,49104192
29-Jun-20,56.20,57.79,55.63,57.71,58518768
26-Jun-20,59.00,59.84,55.09,55.35,90470510
25-Jun-20,61.12,62.12,58.06,58.75,74849561
24-Jun-20,60.79,61.20,58.89,60.45,51515625
23-Jun-20,63.08,63.14,60.01,60.41,66557469
22-Jun-20,61.18,62.95,60.70,62.45,65545215
19-Jun-20,60.60,61.81,59.39,60.12,67570326
18-Jun-20,59.80,60.14,58.72,59.56,47349532
17-Jun-20,58.00,60.37,57.72,59.82,38140123
16-Jun-20,59.06,59.85,57.30,57.65,48800591
15-Jun-20,55.00,58.93,54.21,58.02,67860667
12-Jun-20,54.30,56.14,53.63,56.05,59105431
10-Jun-20,58.51,59.22,56.35,56.57,44862210
09-Jun-20,58.00,58.93,56.01,57.87,63062304
08-Jun-20,55.01,58.31,55.01,58.28,74299250
05-Jun-20,56.64,57.95,54.57,54.95,58880527
04-Jun-20,57.00,57.48,55.31,56.21,50645226
03-Jun-20,58.09,59.65,56.90,57.10,92898657
02-Jun-20,57.52,58.66,56.41,58.10,121959391
01-Jun-20,57.70,58.35,57.02,57.40,51175437
29-May-20,58.67,58.88,56.65,57.70,95676669
28-May-20,59.71,60.12,57.88,58.62,89920984
27-May-20,63.00,63.84,58.85,59.72,180005441
26-May-20,55.50,56.82,54.60,56.10,72205637
25-May-20,53.37,55.92,52.51,55.01,48151092
22-May-20,51.00,51.70,49.67,51.70,46701785
21-May-20,48.70,51.15,47.90,50.93,45154334
20-May-20,48.85,48.85,47.51,48.29,35244146
19-May-20,48.21,48.84,47.19,48.20,23954391
18-May-20,47.12,48.83,45.81,48.26,41879723
15-May-20,44.99,46.18,44.20,46.00,44484802
14-May-20,43.71,45.50,42.79,45.41,44566692
13-May-20,46.03,46.69,43.43,44.43,43144659
12-May-20,48.72,49.28,45.75,45.75,45643089
11-May-20,47.96,49.07,47.08,48.29,47423204
08-May-20,47.28,48.14,46.79,48.14,25449218
07-May-20,48.66,48.67,45.56,46.47,67398108
06-May-20,48.75,49.38,46.89,48.49,28423890
05-May-20,47.49,49.50,47.49,48.69,36847550
04-May-20,47.30,47.43,46.03,47.21,32290805
30-Apr-20,49.47,49.47,46.53,48.00,84891138
29-Apr-20,49.70,50.28,48.67,49.82,32779859
28-Apr-20,49.92,50.27,48.12,49.00,43631316
27-Apr-20,47.00,48.77,46.70,48.77,27555884
24-Apr-20,50.21,50.21,44.70,46.14,47712014
23-Apr-20,51.50,51.50,48.90,50.30,46315091
22-Apr-20,48.30,50.52,48.10,50.49,42328979
20-Apr-20,47.88,48.63,46.85,47.99,65792298
17-Apr-20,49.37,49.74,47.59,48.40,35265261
16-Apr-20,48.01,48.51,46.94,48.49,35989733
15-Apr-20,47.50,47.91,46.15,47.80,35252885
14-Apr-20,47.20,48.74,46.70,47.95,41576703
13-Apr-20,46.65,46.83,44.33,46.35,48790933
09-Apr-20,45.28,46.50,44.55,46.50,70157010
08-Apr-20,42.60,45.88,41.90,45.00,94662649
07-Apr-20,42.07,43.66,41.64,42.73,138198852
06-Apr-20,40.20,40.78,38.96,40.19,57185728
03-Apr-20,38.69,39.10,36.12,38.18,38089796
02-Apr-20,39.50,40.43,37.37,38.70,37887700
01-Apr-20,39.16,39.96,38.20,39.19,32892248
31-Mar-20,44.00,44.41,40.19,40.90,59742753
30-Mar-20,41.62,44.60,40.17,44.60,55925866
27-Mar-20,39.00,41.45,38.13,41.25,41738115
26-Mar-20,34.36,40.87,34.35,40.30,71962621
25-Mar-20,33.80,35.86,32.52,35.58,54137402
24-Mar-20,36.94,37.27,33.00,33.80,48924088
23-Mar-20,39.03,39.24,33.30,34.73,43876571
20-Mar-20,40.21,41.36,35.80,39.79,51305108
19-Mar-20,36.60,38.66,34.56,38.09,51136060
*exoneração de responsabilidade e termos de uso