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 |
| 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 | 3,79% | 1,39 | 38,09 | 36,60 | 34,56 | 38,66 | 51M | 7.536 |
| 18/03/2020 | -14,65% | -6,30 | 36,70 | 40,51 | 35,40 | 40,93 | 44M | 6.322 |
| 17/03/2020 | 2,28% | 0,96 | 43,00 | 43,20 | 41,82 | 43,99 | 40M | 4.784 |
| 16/03/2020 | -7,73% | -3,52 | 42,04 | 40,12 | 39,78 | 43,11 | 27M | 3.846 |
| 13/03/2020 | 6,70% | 2,86 | 45,56 | 51,00 | 42,67 | 51,00 | 71M | 7.318 |
| 12/03/2020 | -16,27% | -8,30 | 42,70 | 44,24 | 41,57 | 45,20 | 62M | 7.035 |
| 11/03/2020 | -7,44% | -4,10 | 51,00 | 53,63 | 47,94 | 55,30 | 34M | 3.734 |
| 10/03/2020 | 4,91% | 2,58 | 55,10 | 54,05 | 51,72 | 56,14 | 45M | 3.901 |
| 09/03/2020 | -6,21% | -3,48 | 52,52 | 51,10 | 50,20 | 52,52 | 66M | 6.957 |
| 06/03/2020 | -5,10% | -3,01 | 56,00 | 57,34 | 55,25 | 57,52 | 53M | 5.945 |
| 05/03/2020 | -5,37% | -3,35 | 59,01 | 62,01 | 58,25 | 62,20 | 37M | 3.882 |
| 04/03/2020 | 4,46% | 2,66 | 62,36 | 60,56 | 60,07 | 62,52 | 77M | 7.365 |
| 03/03/2020 | -2,29% | -1,40 | 59,70 | 60,97 | 59,63 | 62,24 | 41M | 3.964 |
| 02/03/2020 | 1,31% | 0,79 | 61,10 | 60,00 | 59,51 | 61,39 | 54M | 6.108 |
| 28/02/2020 | -1,70% | -1,04 | 60,31 | 61,09 | 58,56 | 61,09 | 59M | 5.218 |
| 27/02/2020 | -2,28% | -1,43 | 61,35 | 61,37 | 61,18 | 63,42 | 46M | 4.981 |
| 26/02/2020 | -6,59% | -4,43 | 62,78 | 64,93 | 61,82 | 65,93 | 43M | 4.293 |
| 21/02/2020 | -0,55% | -0,37 | 67,21 | 67,25 | 66,27 | 67,78 | 29M | 2.399 |
| 20/02/2020 | -0,63% | -0,43 | 67,58 | 68,07 | 66,53 | 68,24 | 40M | 3.233 |
| 19/02/2020 | 0,35% | 0,24 | 68,01 | 67,63 | 67,08 | 68,60 | 38M | 3.859 |
| 18/02/2020 | 0,55% | 0,37 | 67,77 | 67,14 | 65,89 | 67,77 | 35M | 3.136 |
| 17/02/2020 | 0,94% | 0,63 | 67,40 | 66,85 | 66,08 | 67,40 | 27M | 2.640 |
| 14/02/2020 | 1,55% | 1,02 | 66,77 | 65,75 | 65,17 | 66,77 | 29M | 2.684 |
| 13/02/2020 | -1,38% | -0,92 | 65,75 | 66,41 | 65,17 | 66,41 | 32M | 2.853 |
| 12/02/2020 | 0,77% | 0,51 | 66,67 | 67,04 | 65,47 | 67,04 | 41M | 3.542 |
| 11/02/2020 | 2,83% | 1,82 | 66,16 | 64,60 | 64,24 | 66,16 | 30M | 2.792 |
| 10/02/2020 | -3,10% | -2,06 | 64,34 | 66,40 | 63,93 | 66,56 | 48M | 4.691 |
| 07/02/2020 | -1,89% | -1,28 | 66,40 | 67,68 | 66,40 | 67,68 | 32M | 3.027 |
| 06/02/2020 | -2,48% | -1,72 | 67,68 | 69,41 | 67,13 | 70,00 | 38M | 3.195 |
| 05/02/2020 | 2,16% | 1,47 | 69,40 | 68,20 | 68,09 | 69,48 | 32M | 2.756 |
| 04/02/2020 | 0,15% | 0,10 | 67,93 | 68,15 | 67,46 | 68,89 | 37M | 3.415 |
| 03/02/2020 | 0,64% | 0,43 | 67,83 | 67,40 | 67,04 | 68,39 | 46M | 4.228 |
| 31/01/2020 | -3,30% | -2,30 | 67,40 | 69,21 | 67,32 | 69,33 | 61M | 5.930 |
| 30/01/2020 | -2,61% | -1,87 | 69,70 | 71,00 | 68,37 | 71,00 | 56M | 5.022 |
| 29/01/2020 | 0,24% | 0,17 | 71,57 | 71,68 | 70,43 | 72,60 | 39M | 3.444 |
| 28/01/2020 | 3,48% | 2,40 | 71,40 | 69,00 | 69,00 | 71,40 | 72M | 6.121 |
| 27/01/2020 | -2,43% | -1,72 | 69,00 | 70,98 | 68,72 | 71,62 | 58M | 4.411 |
| 24/01/2020 | 0,03% | 0,02 | 70,72 | 70,60 | 70,09 | 71,00 | 42M | 3.442 |
| 23/01/2020 | 0,73% | 0,51 | 70,70 | 70,01 | 69,10 | 70,92 | 40M | 3.835 |
| 22/01/2020 | 1,14% | 0,79 | 70,19 | 69,53 | 69,07 | 70,19 | 44M | 3.709 |
| 21/01/2020 | -0,91% | -0,64 | 69,40 | 70,03 | 69,03 | 70,03 | 38M | 3.146 |
| 20/01/2020 | 0,94% | 0,65 | 70,04 | 69,38 | 68,80 | 70,04 | 23M | 1.400 |
| 17/01/2020 | 0,14% | 0,10 | 69,39 | 69,30 | 69,17 | 69,82 | 37M | 3.121 |
| 16/01/2020 | 1,21% | 0,83 | 69,29 | 68,29 | 68,27 | 69,29 | 52M | 3.131 |
| 15/01/2020 | 1,00% | 0,68 | 68,46 | 67,56 | 67,46 | 68,46 | 42M | 3.686 |
| 14/01/2020 | 0,94% | 0,63 | 67,78 | 67,15 | 66,63 | 67,92 | 41M | 3.687 |
| 13/01/2020 | 0,60% | 0,40 | 67,15 | 66,71 | 66,08 | 67,80 | 59M | 4.490 |
| 10/01/2020 | 0,62% | 0,41 | 66,75 | 66,18 | 66,02 | 67,10 | 37M | 3.294 |
| 09/01/2020 | 0,56% | 0,37 | 66,34 | 65,97 | 64,97 | 66,36 | 43M | 4.129 |
| 08/01/2020 | 0,05% | 0,03 | 65,97 | 65,95 | 65,10 | 66,14 | 35M | 2.988 |
| 07/01/2020 | -1,51% | -1,01 | 65,94 | 66,47 | 65,35 | 66,76 | 42M | 3.879 |
| 06/01/2020 | -2,11% | -1,44 | 66,95 | 68,20 | 66,31 | 68,20 | 54M | 4.602 |
| 03/01/2020 | 0,84% | 0,57 | 68,39 | 67,65 | 66,65 | 68,39 | 44M | 2.973 |
| 02/01/2020 | -0,25% | -0,17 | 67,82 | 68,30 | 67,38 | 68,30 | 28M | 2.450 |
| 30/12/2019 | -0,16% | -0,11 | 67,99 | 68,43 | 67,52 | 68,43 | 29M | 2.231 |
| 27/12/2019 | 0,28% | 0,19 | 68,10 | 67,88 | 67,20 | 68,37 | 33M | 3.408 |
| 26/12/2019 | - | - | 67,91 | 66,38 | 66,32 | 68,34 | 37M | 3.130 |
Date,Open,High,Low,Close,Volume
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
18-Mar-20,40.51,40.93,35.40,36.70,44234444
17-Mar-20,43.20,43.99,41.82,43.00,39894014
16-Mar-20,40.12,43.11,39.78,42.04,27232775
13-Mar-20,51.00,51.00,42.67,45.56,71326274
12-Mar-20,44.24,45.20,41.57,42.70,61976005
11-Mar-20,53.63,55.30,47.94,51.00,33548019
10-Mar-20,54.05,56.14,51.72,55.10,45175974
09-Mar-20,51.10,52.52,50.20,52.52,66428792
06-Mar-20,57.34,57.52,55.25,56.00,53213619
05-Mar-20,62.01,62.20,58.25,59.01,37269812
04-Mar-20,60.56,62.52,60.07,62.36,76628026
03-Mar-20,60.97,62.24,59.63,59.70,40633526
02-Mar-20,60.00,61.39,59.51,61.10,53654152
28-Feb-20,61.09,61.09,58.56,60.31,58573958
27-Feb-20,61.37,63.42,61.18,61.35,45545892
26-Feb-20,64.93,65.93,61.82,62.78,42907415
21-Feb-20,67.25,67.78,66.27,67.21,28520709
20-Feb-20,68.07,68.24,66.53,67.58,40248123
19-Feb-20,67.63,68.60,67.08,68.01,38184960
18-Feb-20,67.14,67.77,65.89,67.77,34528022
17-Feb-20,66.85,67.40,66.08,67.40,26591546
14-Feb-20,65.75,66.77,65.17,66.77,28538434
13-Feb-20,66.41,66.41,65.17,65.75,32111655
12-Feb-20,67.04,67.04,65.47,66.67,40860545
11-Feb-20,64.60,66.16,64.24,66.16,30476493
10-Feb-20,66.40,66.56,63.93,64.34,47532328
07-Feb-20,67.68,67.68,66.40,66.40,32402254
06-Feb-20,69.41,70.00,67.13,67.68,37825745
05-Feb-20,68.20,69.48,68.09,69.40,32245073
04-Feb-20,68.15,68.89,67.46,67.93,36792172
03-Feb-20,67.40,68.39,67.04,67.83,45677036
31-Jan-20,69.21,69.33,67.32,67.40,61215497
30-Jan-20,71.00,71.00,68.37,69.70,56333693
29-Jan-20,71.68,72.60,70.43,71.57,39135982
28-Jan-20,69.00,71.40,69.00,71.40,72229830
27-Jan-20,70.98,71.62,68.72,69.00,58037127
24-Jan-20,70.60,71.00,70.09,70.72,42081597
23-Jan-20,70.01,70.92,69.10,70.70,39705766
22-Jan-20,69.53,70.19,69.07,70.19,44134797
21-Jan-20,70.03,70.03,69.03,69.40,38324351
20-Jan-20,69.38,70.04,68.80,70.04,22842442
17-Jan-20,69.30,69.82,69.17,69.39,37328972
16-Jan-20,68.29,69.29,68.27,69.29,51592500
15-Jan-20,67.56,68.46,67.46,68.46,42380014
14-Jan-20,67.15,67.92,66.63,67.78,41397233
13-Jan-20,66.71,67.80,66.08,67.15,59025881
10-Jan-20,66.18,67.10,66.02,66.75,37469116
09-Jan-20,65.97,66.36,64.97,66.34,43370582
08-Jan-20,65.95,66.14,65.10,65.97,35168559
07-Jan-20,66.47,66.76,65.35,65.94,41885373
06-Jan-20,68.20,68.20,66.31,66.95,54202208
03-Jan-20,67.65,68.39,66.65,68.39,43909582
02-Jan-20,68.30,68.30,67.38,67.82,28262737
30-Dec-19,68.43,68.43,67.52,67.99,28550459
27-Dec-19,67.88,68.37,67.20,68.10,32886193
26-Dec-19,66.38,68.34,66.32,67.91,37065549
*exoneração de responsabilidade