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 |
| 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 | 2,32% | 1,54 | 67,91 | 66,38 | 66,32 | 68,34 | 37M | 3.130 |
| 23/12/2019 | 2,19% | 1,42 | 66,37 | 64,95 | 64,94 | 66,37 | 28M | 2.870 |
| 20/12/2019 | -0,08% | -0,05 | 64,95 | 65,44 | 63,92 | 65,44 | 49M | 4.562 |
| 19/12/2019 | 0,70% | 0,45 | 65,00 | 64,50 | 64,10 | 65,06 | 56M | 4.888 |
| 18/12/2019 | 0,00% | 0,00 | 64,55 | 64,89 | 63,68 | 64,97 | 68M | 5.091 |
| 17/12/2019 | -1,30% | -0,85 | 64,55 | 65,92 | 64,23 | 65,92 | 41M | 3.279 |
| 16/12/2019 | -0,17% | -0,11 | 65,40 | 65,52 | 65,17 | 66,10 | 46M | 3.901 |
| 13/12/2019 | -0,92% | -0,61 | 65,51 | 66,12 | 65,13 | 66,12 | 43M | 3.834 |
| 12/12/2019 | -4,99% | -3,47 | 66,12 | 69,99 | 65,65 | 70,12 | 88M | 7.244 |
| 11/12/2019 | 1,28% | 0,88 | 69,59 | 68,77 | 68,58 | 69,67 | 54M | 4.169 |
| 10/12/2019 | -0,03% | -0,02 | 68,71 | 68,69 | 67,13 | 68,75 | 49M | 3.801 |
| 09/12/2019 | 1,13% | 0,77 | 68,73 | 67,98 | 67,30 | 68,80 | 34M | 3.540 |
| 06/12/2019 | 0,18% | 0,12 | 67,96 | 67,89 | 67,13 | 68,44 | 51M | 4.613 |
| 05/12/2019 | 0,01% | 0,01 | 67,84 | 68,00 | 67,50 | 68,39 | 29M | 3.088 |
| 04/12/2019 | 0,03% | 0,02 | 67,83 | 68,07 | 66,67 | 68,36 | 72M | 6.008 |
| 03/12/2019 | -0,28% | -0,19 | 67,81 | 68,44 | 67,18 | 68,44 | 35M | 3.478 |
| 02/12/2019 | -0,72% | -0,49 | 68,00 | 68,80 | 67,86 | 68,90 | 48M | 4.367 |
| 29/11/2019 | 0,87% | 0,59 | 68,49 | 68,02 | 67,53 | 68,69 | 51M | 3.502 |
| 28/11/2019 | 1,54% | 1,03 | 67,90 | 66,98 | 66,26 | 68,13 | 32M | 2.743 |
| 27/11/2019 | 1,39% | 0,92 | 66,87 | 65,95 | 65,84 | 66,97 | 39M | 3.214 |
| 26/11/2019 | -0,83% | -0,55 | 65,95 | 66,69 | 63,63 | 66,71 | 64M | 5.154 |
| 25/11/2019 | 0,48% | 0,32 | 66,50 | 66,64 | 65,86 | 66,81 | 35M | 2.887 |
| 22/11/2019 | 1,19% | 0,78 | 66,18 | 65,40 | 64,73 | 66,56 | 46M | 3.795 |
|
|
| 21/11/2019 | 0,96% | 0,62 | 65,40 | 64,78 | 64,45 | 65,59 | 46M | 4.049 |
| 19/11/2019 | -0,17% | -0,11 | 64,78 | 65,21 | 63,83 | 65,67 | 43M | 3.609 |
| 18/11/2019 | 0,68% | 0,44 | 64,89 | 64,91 | 64,25 | 65,77 | 57M | 5.285 |
| 14/11/2019 | 0,53% | 0,34 | 64,45 | 64,11 | 64,04 | 65,07 | 67M | 6.708 |
| 13/11/2019 | -0,68% | -0,44 | 64,11 | 64,61 | 63,54 | 64,63 | 40M | 4.101 |
| 12/11/2019 | -0,22% | -0,14 | 64,55 | 64,86 | 64,03 | 64,97 | 47M | 4.506 |
| 11/11/2019 | -1,52% | -1,00 | 64,69 | 65,69 | 64,50 | 65,99 | 53M | 4.768 |
| 08/11/2019 | -1,94% | -1,30 | 65,69 | 66,99 | 65,12 | 66,99 | 43M | 3.480 |
| 07/11/2019 | -0,37% | -0,25 | 66,99 | 67,24 | 66,40 | 67,24 | 37M | 2.841 |
| 06/11/2019 | 0,36% | 0,24 | 67,24 | 66,63 | 65,90 | 67,79 | 48M | 4.481 |
| 05/11/2019 | -2,95% | -2,04 | 67,00 | 67,00 | 66,26 | 67,55 | 80M | 5.844 |
| 04/11/2019 | 0,06% | 0,04 | 69,04 | 69,29 | 68,75 | 69,46 | 54M | 4.720 |
| 01/11/2019 | 2,24% | 1,51 | 69,00 | 68,01 | 68,01 | 69,32 | 91M | 6.997 |
| 31/10/2019 | -1,03% | -0,70 | 67,49 | 68,21 | 67,10 | 68,26 | 53M | 3.926 |
| 30/10/2019 | 4,20% | 2,75 | 68,19 | 65,98 | 65,23 | 68,19 | 58M | 5.600 |
| 29/10/2019 | 1,84% | 1,18 | 65,44 | 64,23 | 63,85 | 65,91 | 75M | 6.158 |
| 28/10/2019 | -1,14% | -0,74 | 64,26 | 64,83 | 64,08 | 65,32 | 35M | 3.314 |
| 25/10/2019 | -2,91% | -1,95 | 65,00 | 66,95 | 65,00 | 67,21 | 42M | 3.095 |
| 24/10/2019 | 0,50% | 0,33 | 66,95 | 67,00 | 65,75 | 67,00 | 26M | 2.722 |
| 23/10/2019 | 1,54% | 1,01 | 66,62 | 65,39 | 64,61 | 66,84 | 48M | 3.743 |
| 22/10/2019 | -0,14% | -0,09 | 65,61 | 65,75 | 64,99 | 66,43 | 27M | 2.326 |
| 21/10/2019 | 1,08% | 0,70 | 65,70 | 65,00 | 64,65 | 65,99 | 24M | 2.509 |
| 18/10/2019 | -0,38% | -0,25 | 65,00 | 65,14 | 64,60 | 66,07 | 70M | 3.924 |
| 17/10/2019 | 0,31% | 0,20 | 65,25 | 65,00 | 63,96 | 65,49 | 26M | 2.580 |
| 16/10/2019 | 1,26% | 0,81 | 65,05 | 64,39 | 63,11 | 65,16 | 28M | 2.828 |
| 15/10/2019 | -1,79% | -1,17 | 64,24 | 65,45 | 63,63 | 66,17 | 45M | 4.062 |
|
|
| 14/10/2019 | 0,25% | 0,16 | 65,41 | 65,25 | 64,44 | 65,41 | 23M | 2.033 |
| 11/10/2019 | 1,95% | 1,25 | 65,25 | 64,36 | 64,02 | 65,32 | 30M | 3.091 |
| 10/10/2019 | -1,14% | -0,74 | 64,00 | 64,87 | 63,91 | 65,24 | 26M | 2.803 |
| 09/10/2019 | 1,44% | 0,92 | 64,74 | 63,75 | 63,75 | 64,96 | 49M | 4.534 |
| 08/10/2019 | 0,82% | 0,52 | 63,82 | 63,21 | 63,19 | 64,20 | 32M | 3.126 |
| 07/10/2019 | -4,08% | -2,69 | 63,30 | 65,60 | 63,30 | 65,68 | 46M | 4.935 |
| 04/10/2019 | -0,92% | -0,61 | 65,99 | 67,15 | 65,58 | 67,17 | 38M | 3.233 |
| 03/10/2019 | 0,76% | 0,50 | 66,60 | 66,24 | 65,41 | 66,77 | 34M | 3.134 |
| 02/10/2019 | -2,42% | -1,64 | 66,10 | 67,13 | 65,75 | 67,13 | 37M | 3.238 |
| 01/10/2019 | -0,37% | -0,25 | 67,74 | 68,23 | 66,03 | 68,77 | 42M | 3.826 |
| 30/09/2019 | 3,94% | 2,58 | 67,99 | 65,87 | 65,59 | 68,37 | 64M | 4.022 |
| 27/09/2019 | 2,12% | 1,36 | 65,41 | 64,11 | 64,10 | 65,41 | 44M | 2.778 |
| 26/09/2019 | -0,65% | -0,42 | 64,05 | 64,71 | 63,32 | 65,12 | 40M | 3.521 |
| 25/09/2019 | -1,75% | -1,15 | 64,47 | 65,10 | 63,31 | 65,10 | 60M | 4.050 |
| 24/09/2019 | -1,03% | -0,68 | 65,62 | 66,88 | 64,93 | 66,88 | 38M | 3.313 |
| 23/09/2019 | -1,43% | -0,96 | 66,30 | 67,50 | 66,04 | 67,83 | 20M | 1.903 |
| 20/09/2019 | -1,23% | -0,84 | 67,26 | 68,54 | 66,42 | 68,54 | 40M | 3.220 |
| 19/09/2019 | 0,69% | 0,47 | 68,10 | 67,88 | 67,87 | 68,79 | 26M | 2.301 |
| 18/09/2019 | -0,24% | -0,16 | 67,63 | 67,62 | 67,20 | 67,86 | 33M | 2.404 |
| 17/09/2019 | 0,65% | 0,44 | 67,79 | 67,35 | 66,67 | 67,88 | 27M | 2.717 |
| 16/09/2019 | -1,25% | -0,85 | 67,35 | 68,21 | 67,00 | 68,21 | 25M | 2.562 |
| 13/09/2019 | -2,15% | -1,50 | 68,20 | 69,98 | 67,74 | 69,98 | 18M | 1.718 |
| 12/09/2019 | 1,32% | 0,91 | 69,70 | 69,49 | 68,42 | 69,90 | 25M | 1.609 |
| 11/09/2019 | 2,21% | 1,49 | 68,79 | 67,71 | 67,15 | 68,79 | 35M | 3.007 |
| 10/09/2019 | -0,59% | -0,40 | 67,30 | 67,68 | 66,62 | 67,95 | 36M | 2.734 |
| 09/09/2019 | -2,37% | -1,64 | 67,70 | 69,34 | 67,62 | 69,85 | 42M | 3.680 |
|
|
| 06/09/2019 | -1,85% | -1,31 | 69,34 | 71,09 | 69,03 | 71,09 | 28M | 2.730 |
| 05/09/2019 | 0,97% | 0,68 | 70,65 | 70,28 | 69,72 | 70,65 | 31M | 2.827 |
| 04/09/2019 | 0,32% | 0,22 | 69,97 | 70,24 | 68,98 | 70,76 | 28M | 2.903 |
| 03/09/2019 | -0,33% | -0,23 | 69,75 | 69,98 | 68,62 | 70,24 | 34M | 2.901 |
| 02/09/2019 | 0,89% | 0,62 | 69,98 | 68,02 | 68,02 | 70,80 | 29M | 2.412 |
| 30/08/2019 | 0,52% | 0,36 | 69,36 | 69,40 | 69,06 | 70,34 | 73M | 5.347 |
| 29/08/2019 | 0,74% | 0,51 | 69,00 | 68,65 | 67,62 | 69,49 | 67M | 4.272 |
| 28/08/2019 | -0,95% | -0,66 | 68,49 | 68,95 | 67,02 | 68,95 | 64M | 5.793 |
| 27/08/2019 | 0,00% | 0,00 | 69,15 | 69,61 | 68,15 | 69,87 | 40M | 3.576 |
| 26/08/2019 | -4,25% | -3,07 | 69,15 | 73,00 | 68,61 | 73,00 | 56M | 4.843 |
| 23/08/2019 | -2,25% | -1,66 | 72,22 | 73,30 | 71,39 | 73,49 | 40M | 3.612 |
| 22/08/2019 | -0,15% | -0,11 | 73,88 | 73,99 | 73,09 | 74,52 | 33M | 2.476 |
| 21/08/2019 | 3,04% | 2,18 | 73,99 | 72,00 | 71,16 | 74,20 | 30M | 2.625 |
| 20/08/2019 | 0,86% | 0,61 | 71,81 | 71,25 | 69,80 | 71,81 | 28M | 2.793 |
| 19/08/2019 | 0,00% | 0,00 | 71,20 | 71,50 | 70,66 | 72,36 | 38M | 3.387 |
| 16/08/2019 | 2,20% | 1,53 | 71,20 | 70,11 | 69,05 | 71,20 | 41M | 3.547 |
| 15/08/2019 | -2,56% | -1,83 | 69,67 | 72,00 | 67,59 | 72,46 | 54M | 4.797 |
| 14/08/2019 | -0,94% | -0,68 | 71,50 | 72,13 | 70,76 | 72,13 | 57M | 4.871 |
| 13/08/2019 | 1,63% | 1,16 | 72,18 | 70,93 | 70,80 | 72,18 | 36M | 3.095 |
| 12/08/2019 | 0,04% | 0,03 | 71,02 | 71,20 | 69,65 | 71,88 | 64M | 3.213 |
| 09/08/2019 | 0,03% | 0,02 | 70,99 | 71,00 | 69,65 | 71,32 | 49M | 3.872 |
| 08/08/2019 | 1,97% | 1,37 | 70,97 | 69,60 | 69,60 | 71,01 | 64M | 4.008 |
| 07/08/2019 | 0,43% | 0,30 | 69,60 | 69,12 | 68,29 | 69,70 | 51M | 3.688 |
| 06/08/2019 | -0,03% | -0,02 | 69,30 | 69,00 | 68,26 | 69,48 | 45M | 3.674 |
| 05/08/2019 | - | - | 69,32 | 68,92 | 68,09 | 69,38 | 26M | 2.348 |
Date,Open,High,Low,Close,Volume
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
23-Dec-19,64.95,66.37,64.94,66.37,28261641
20-Dec-19,65.44,65.44,63.92,64.95,49412599
19-Dec-19,64.50,65.06,64.10,65.00,55651446
18-Dec-19,64.89,64.97,63.68,64.55,67901468
17-Dec-19,65.92,65.92,64.23,64.55,41446785
16-Dec-19,65.52,66.10,65.17,65.40,45928817
13-Dec-19,66.12,66.12,65.13,65.51,43462742
12-Dec-19,69.99,70.12,65.65,66.12,87831540
11-Dec-19,68.77,69.67,68.58,69.59,54477377
10-Dec-19,68.69,68.75,67.13,68.71,49102595
09-Dec-19,67.98,68.80,67.30,68.73,34351558
06-Dec-19,67.89,68.44,67.13,67.96,50521927
05-Dec-19,68.00,68.39,67.50,67.84,28894477
04-Dec-19,68.07,68.36,66.67,67.83,72055828
03-Dec-19,68.44,68.44,67.18,67.81,34659883
02-Dec-19,68.80,68.90,67.86,68.00,48326739
29-Nov-19,68.02,68.69,67.53,68.49,50813604
28-Nov-19,66.98,68.13,66.26,67.90,31861611
27-Nov-19,65.95,66.97,65.84,66.87,39323768
26-Nov-19,66.69,66.71,63.63,65.95,63949876
25-Nov-19,66.64,66.81,65.86,66.50,35146799
22-Nov-19,65.40,66.56,64.73,66.18,46475677
21-Nov-19,64.78,65.59,64.45,65.40,45523048
19-Nov-19,65.21,65.67,63.83,64.78,42626519
18-Nov-19,64.91,65.77,64.25,64.89,57394432
14-Nov-19,64.11,65.07,64.04,64.45,67441494
13-Nov-19,64.61,64.63,63.54,64.11,40110947
12-Nov-19,64.86,64.97,64.03,64.55,47268720
11-Nov-19,65.69,65.99,64.50,64.69,53312919
08-Nov-19,66.99,66.99,65.12,65.69,42877735
07-Nov-19,67.24,67.24,66.40,66.99,36903014
06-Nov-19,66.63,67.79,65.90,67.24,47850880
05-Nov-19,67.00,67.55,66.26,67.00,79786102
04-Nov-19,69.29,69.46,68.75,69.04,53675536
01-Nov-19,68.01,69.32,68.01,69.00,91316253
31-Oct-19,68.21,68.26,67.10,67.49,52748747
30-Oct-19,65.98,68.19,65.23,68.19,58482049
29-Oct-19,64.23,65.91,63.85,65.44,75078801
28-Oct-19,64.83,65.32,64.08,64.26,34960239
25-Oct-19,66.95,67.21,65.00,65.00,41897695
24-Oct-19,67.00,67.00,65.75,66.95,26077484
23-Oct-19,65.39,66.84,64.61,66.62,47534996
22-Oct-19,65.75,66.43,64.99,65.61,26586711
21-Oct-19,65.00,65.99,64.65,65.70,23673891
18-Oct-19,65.14,66.07,64.60,65.00,70099324
17-Oct-19,65.00,65.49,63.96,65.25,25704673
16-Oct-19,64.39,65.16,63.11,65.05,27716029
15-Oct-19,65.45,66.17,63.63,64.24,45239227
14-Oct-19,65.25,65.41,64.44,65.41,23188297
11-Oct-19,64.36,65.32,64.02,65.25,30258675
10-Oct-19,64.87,65.24,63.91,64.00,25697122
09-Oct-19,63.75,64.96,63.75,64.74,48615955
08-Oct-19,63.21,64.20,63.19,63.82,32170008
07-Oct-19,65.60,65.68,63.30,63.30,45741321
04-Oct-19,67.15,67.17,65.58,65.99,38137726
03-Oct-19,66.24,66.77,65.41,66.60,34215808
02-Oct-19,67.13,67.13,65.75,66.10,37350997
01-Oct-19,68.23,68.77,66.03,67.74,41988454
30-Sep-19,65.87,68.37,65.59,67.99,64152721
27-Sep-19,64.11,65.41,64.10,65.41,43772930
26-Sep-19,64.71,65.12,63.32,64.05,39602989
25-Sep-19,65.10,65.10,63.31,64.47,60272120
24-Sep-19,66.88,66.88,64.93,65.62,38254256
23-Sep-19,67.50,67.83,66.04,66.30,19528484
20-Sep-19,68.54,68.54,66.42,67.26,40381315
19-Sep-19,67.88,68.79,67.87,68.10,25652965
18-Sep-19,67.62,67.86,67.20,67.63,32576917
17-Sep-19,67.35,67.88,66.67,67.79,26670756
16-Sep-19,68.21,68.21,67.00,67.35,25082813
13-Sep-19,69.98,69.98,67.74,68.20,17989225
12-Sep-19,69.49,69.90,68.42,69.70,25185159
11-Sep-19,67.71,68.79,67.15,68.79,35158708
10-Sep-19,67.68,67.95,66.62,67.30,36376006
09-Sep-19,69.34,69.85,67.62,67.70,41762878
06-Sep-19,71.09,71.09,69.03,69.34,28255435
05-Sep-19,70.28,70.65,69.72,70.65,30907629
04-Sep-19,70.24,70.76,68.98,69.97,27844847
03-Sep-19,69.98,70.24,68.62,69.75,33897094
02-Sep-19,68.02,70.80,68.02,69.98,28617573
30-Aug-19,69.40,70.34,69.06,69.36,73001012
29-Aug-19,68.65,69.49,67.62,69.00,66625532
28-Aug-19,68.95,68.95,67.02,68.49,63669103
27-Aug-19,69.61,69.87,68.15,69.15,40029489
26-Aug-19,73.00,73.00,68.61,69.15,56315963
23-Aug-19,73.30,73.49,71.39,72.22,40063613
22-Aug-19,73.99,74.52,73.09,73.88,33443925
21-Aug-19,72.00,74.20,71.16,73.99,30202245
20-Aug-19,71.25,71.81,69.80,71.81,27903303
19-Aug-19,71.50,72.36,70.66,71.20,38156339
16-Aug-19,70.11,71.20,69.05,71.20,41088187
15-Aug-19,72.00,72.46,67.59,69.67,53609216
14-Aug-19,72.13,72.13,70.76,71.50,57001347
13-Aug-19,70.93,72.18,70.80,72.18,35947567
12-Aug-19,71.20,71.88,69.65,71.02,64381572
09-Aug-19,71.00,71.32,69.65,70.99,49420235
08-Aug-19,69.60,71.01,69.60,70.97,64102744
07-Aug-19,69.12,69.70,68.29,69.60,51279729
06-Aug-19,69.00,69.48,68.26,69.30,44974551
05-Aug-19,68.92,69.38,68.09,69.32,26427087
*exoneração de responsabilidade