Cotação atual, histórico e gráfico do papel: CSNA3
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 | 1,35% | 0,15 | 11,23 | 11,10 | 11,05 | 11,23 | 66M | 7.827 |
| 09/07/2020 | -2,46% | -0,28 | 11,08 | 11,45 | 11,02 | 11,51 | 108M | 14.715 |
| 08/07/2020 | 3,84% | 0,42 | 11,36 | 11,17 | 11,08 | 11,47 | 111M | 15.259 |
| 07/07/2020 | -2,32% | -0,26 | 10,94 | 11,15 | 10,91 | 11,32 | 88M | 14.345 |
| 06/07/2020 | 4,58% | 0,49 | 11,20 | 10,92 | 10,85 | 11,33 | 111M | 16.576 |
| 03/07/2020 | -1,38% | -0,15 | 10,71 | 10,97 | 10,58 | 10,97 | 66M | 9.561 |
| 02/07/2020 | 2,55% | 0,27 | 10,86 | 10,80 | 10,72 | 11,07 | 123M | 16.897 |
| 01/07/2020 | -0,84% | -0,09 | 10,59 | 10,76 | 10,48 | 10,86 | 128M | 15.289 |
| 30/06/2020 | 1,23% | 0,13 | 10,68 | 10,49 | 10,38 | 10,86 | 107M | 17.010 |
| 29/06/2020 | -1,49% | -0,16 | 10,55 | 10,73 | 10,50 | 10,88 | 112M | 13.469 |
| 26/06/2020 | -3,77% | -0,42 | 10,71 | 11,05 | 10,63 | 11,27 | 78M | 14.733 |
|
|
| 25/06/2020 | 0,45% | 0,05 | 11,13 | 11,10 | 10,91 | 11,18 | 91M | 14.338 |
| 24/06/2020 | -2,64% | -0,30 | 11,08 | 11,45 | 11,01 | 11,45 | 83M | 12.461 |
| 23/06/2020 | 2,34% | 0,26 | 11,38 | 11,29 | 11,24 | 11,64 | 105M | 16.347 |
| 22/06/2020 | -0,80% | -0,09 | 11,12 | 11,15 | 10,97 | 11,27 | 93M | 11.504 |
| 19/06/2020 | -3,78% | -0,44 | 11,21 | 11,85 | 11,21 | 11,90 | 187M | 21.625 |
| 18/06/2020 | 4,39% | 0,49 | 11,65 | 11,10 | 10,95 | 11,65 | 134M | 17.028 |
| 17/06/2020 | -1,24% | -0,14 | 11,16 | 11,31 | 11,06 | 11,45 | 108M | 18.850 |
| 16/06/2020 | 6,50% | 0,69 | 11,30 | 11,19 | 10,90 | 11,56 | 166M | 23.040 |
| 15/06/2020 | -2,39% | -0,26 | 10,61 | 10,34 | 10,24 | 10,76 | 120M | 22.399 |
| 12/06/2020 | -5,31% | -0,61 | 10,87 | 10,90 | 10,66 | 11,19 | 141M | 27.652 |
| 10/06/2020 | -4,73% | -0,57 | 11,48 | 12,02 | 11,44 | 12,31 | 155M | 25.041 |
| 09/06/2020 | -3,21% | -0,40 | 12,05 | 12,07 | 11,60 | 12,12 | 226M | 35.400 |
| 08/06/2020 | 17,12% | 1,82 | 12,45 | 11,04 | 11,03 | 12,46 | 349M | 35.597 |
| 05/06/2020 | 1,33% | 0,14 | 10,63 | 11,10 | 10,48 | 11,20 | 205M | 29.896 |
| 04/06/2020 | -1,04% | -0,11 | 10,49 | 10,45 | 10,20 | 10,64 | 125M | 18.859 |
| 03/06/2020 | -1,40% | -0,15 | 10,60 | 10,97 | 10,47 | 11,26 | 164M | 26.839 |
| 02/06/2020 | 3,86% | 0,40 | 10,75 | 10,45 | 10,37 | 10,75 | 139M | 19.475 |
| 01/06/2020 | 0,29% | 0,03 | 10,35 | 10,55 | 10,21 | 10,79 | 140M | 22.729 |
| 29/05/2020 | 7,39% | 0,71 | 10,32 | 9,80 | 9,74 | 10,69 | 419M | 54.676 |
| 28/05/2020 | 1,69% | 0,16 | 9,61 | 9,50 | 9,21 | 9,82 | 136M | 20.860 |
| 27/05/2020 | 10,79% | 0,92 | 9,45 | 8,74 | 8,67 | 9,54 | 187M | 24.049 |
| 26/05/2020 | -1,27% | -0,11 | 8,53 | 8,78 | 8,46 | 8,93 | 101M | 17.624 |
| 25/05/2020 | 1,65% | 0,14 | 8,64 | 8,76 | 8,60 | 8,99 | 89M | 13.804 |
| 22/05/2020 | -0,23% | -0,02 | 8,50 | 8,35 | 8,19 | 8,59 | 68M | 10.553 |
| 21/05/2020 | -0,58% | -0,05 | 8,52 | 8,61 | 8,23 | 8,76 | 121M | 19.002 |
| 20/05/2020 | -1,95% | -0,17 | 8,57 | 8,92 | 8,51 | 8,95 | 118M | 23.323 |
| 19/05/2020 | 5,56% | 0,46 | 8,74 | 8,30 | 8,28 | 8,92 | 149M | 21.853 |
| 18/05/2020 | 5,08% | 0,40 | 8,28 | 8,32 | 8,15 | 8,38 | 109M | 22.519 |
| 15/05/2020 | -6,08% | -0,51 | 7,88 | 8,10 | 7,80 | 8,31 | 179M | 30.733 |
| 14/05/2020 | 11,57% | 0,87 | 8,39 | 7,48 | 7,32 | 8,39 | 225M | 38.997 |
| 13/05/2020 | -4,57% | -0,36 | 7,52 | 8,01 | 7,42 | 8,06 | 98M | 23.065 |
| 12/05/2020 | -1,75% | -0,14 | 7,88 | 8,15 | 7,88 | 8,18 | 93M | 18.783 |
| 11/05/2020 | -5,76% | -0,49 | 8,02 | 8,40 | 8,02 | 8,47 | 96M | 17.393 |
| 08/05/2020 | 0,24% | 0,02 | 8,51 | 8,74 | 8,40 | 8,86 | 123M | 23.386 |
| 07/05/2020 | 4,81% | 0,39 | 8,49 | 8,26 | 8,10 | 8,65 | 190M | 33.114 |
| 06/05/2020 | 1,76% | 0,14 | 8,10 | 8,02 | 7,83 | 8,27 | 98M | 17.773 |
| 05/05/2020 | -3,28% | -0,27 | 7,96 | 8,40 | 7,95 | 8,58 | 112M | 18.137 |
| 04/05/2020 | -8,15% | -0,73 | 8,23 | 8,58 | 8,09 | 8,58 | 147M | 36.374 |
| 30/04/2020 | -0,78% | -0,07 | 8,96 | 8,65 | 8,41 | 8,99 | 222M | 27.216 |
| 29/04/2020 | 15,62% | 1,22 | 9,03 | 8,06 | 8,01 | 9,27 | 305M | 43.895 |
| 28/04/2020 | 7,72% | 0,56 | 7,81 | 7,50 | 7,45 | 8,00 | 148M | 28.085 |
| 27/04/2020 | 2,40% | 0,17 | 7,25 | 7,26 | 6,95 | 7,29 | 99M | 16.684 |
| 24/04/2020 | -5,60% | -0,42 | 7,08 | 7,39 | 6,66 | 7,66 | 145M | 36.778 |
| 23/04/2020 | 2,18% | 0,16 | 7,50 | 7,35 | 7,34 | 8,06 | 140M | 26.868 |
| 22/04/2020 | 0,27% | 0,02 | 7,34 | 7,35 | 7,23 | 7,46 | 56M | 12.508 |
| 20/04/2020 | -3,56% | -0,27 | 7,32 | 7,37 | 7,24 | 7,50 | 63M | 14.441 |
| 17/04/2020 | 2,02% | 0,15 | 7,59 | 7,55 | 7,43 | 7,70 | 87M | 16.350 |
| 16/04/2020 | 2,06% | 0,15 | 7,44 | 7,43 | 6,98 | 7,45 | 93M | 20.321 |
| 15/04/2020 | -2,02% | -0,15 | 7,29 | 7,20 | 7,12 | 7,40 | 75M | 15.347 |
| 14/04/2020 | 1,50% | 0,11 | 7,44 | 7,52 | 7,43 | 7,64 | 74M | 15.202 |
| 13/04/2020 | 2,23% | 0,16 | 7,33 | 7,10 | 6,95 | 7,33 | 84M | 15.159 |
| 09/04/2020 | -3,24% | -0,24 | 7,17 | 7,60 | 7,16 | 7,75 | 80M | 16.643 |
| 08/04/2020 | 6,62% | 0,46 | 7,41 | 7,00 | 6,89 | 7,50 | 85M | 13.854 |
| 07/04/2020 | 6,11% | 0,40 | 6,95 | 6,92 | 6,87 | 7,20 | 119M | 25.787 |
| 06/04/2020 | 4,80% | 0,30 | 6,55 | 6,68 | 6,45 | 6,77 | 67M | 13.142 |
| 03/04/2020 | -10,33% | -0,72 | 6,25 | 7,00 | 6,13 | 7,04 | 103M | 25.180 |
| 02/04/2020 | 1,90% | 0,13 | 6,97 | 6,98 | 6,84 | 7,32 | 79M | 15.900 |
| 01/04/2020 | -2,01% | -0,14 | 6,84 | 6,63 | 6,53 | 6,93 | 64M | 15.059 |
| 31/03/2020 | -1,13% | -0,08 | 6,98 | 7,06 | 6,97 | 7,45 | 119M | 20.892 |
| 30/03/2020 | 4,28% | 0,29 | 7,06 | 6,84 | 6,54 | 7,16 | 99M | 21.749 |
| 27/03/2020 | -4,65% | -0,33 | 6,77 | 6,75 | 6,60 | 7,00 | 83M | 17.307 |
| 26/03/2020 | 8,40% | 0,55 | 7,10 | 6,58 | 6,58 | 7,39 | 106M | 23.555 |
| 25/03/2020 | 12,93% | 0,75 | 6,55 | 5,89 | 5,87 | 6,70 | 164M | 27.248 |
| 24/03/2020 | 0,00% | 0,00 | 5,80 | 6,20 | 5,80 | 6,40 | 149M | 27.369 |
| 23/03/2020 | -5,84% | -0,36 | 5,80 | 6,13 | 5,48 | 6,27 | 125M | 29.157 |
| 20/03/2020 | -3,14% | -0,20 | 6,16 | 6,80 | 6,13 | 6,85 | 153M | 38.987 |
| 19/03/2020 | -5,22% | -0,35 | 6,36 | 6,40 | 6,06 | 6,90 | 125M | 37.224 |
| 18/03/2020 | -13,42% | -1,04 | 6,71 | 7,04 | 6,34 | 7,35 | 112M | 30.853 |
| 17/03/2020 | 7,64% | 0,55 | 7,75 | 7,45 | 7,06 | 7,94 | 168M | 38.969 |
| 16/03/2020 | -9,43% | -0,75 | 7,20 | 6,80 | 6,63 | 7,62 | 124M | 39.222 |
| 13/03/2020 | 20,82% | 1,37 | 7,95 | 7,65 | 6,60 | 7,98 | 156M | 36.226 |
| 12/03/2020 | -17,96% | -1,44 | 6,58 | 6,41 | 5,56 | 6,99 | 129M | 31.236 |
| 11/03/2020 | -14,41% | -1,35 | 8,02 | 8,94 | 7,50 | 9,17 | 217M | 39.142 |
| 10/03/2020 | 12,89% | 1,07 | 9,37 | 9,20 | 8,21 | 9,37 | 284M | 35.184 |
| 09/03/2020 | -25,29% | -2,81 | 8,30 | 9,90 | 7,91 | 10,04 | 261M | 46.141 |
| 06/03/2020 | -7,03% | -0,84 | 11,11 | 11,30 | 10,86 | 11,42 | 165M | 24.179 |
| 05/03/2020 | -3,00% | -0,37 | 11,95 | 12,24 | 11,66 | 12,45 | 173M | 25.500 |
| 04/03/2020 | 1,23% | 0,15 | 12,32 | 12,55 | 12,10 | 12,62 | 142M | 24.193 |
| 03/03/2020 | -1,46% | -0,18 | 12,17 | 12,49 | 11,83 | 12,69 | 163M | 18.591 |
| 02/03/2020 | 10,47% | 1,17 | 12,35 | 11,40 | 11,40 | 12,35 | 229M | 28.652 |
| 28/02/2020 | -1,24% | -0,14 | 11,18 | 11,19 | 10,71 | 11,52 | 224M | 32.068 |
| 27/02/2020 | -3,25% | -0,38 | 11,32 | 11,45 | 11,26 | 11,82 | 211M | 35.743 |
| 26/02/2020 | -10,89% | -1,43 | 11,70 | 12,00 | 11,53 | 12,26 | 191M | 33.457 |
| 21/02/2020 | -0,68% | -0,09 | 13,13 | 13,02 | 12,77 | 13,14 | 94M | 12.877 |
| 20/02/2020 | -2,29% | -0,31 | 13,22 | 13,63 | 13,12 | 13,68 | 110M | 13.754 |
| 19/02/2020 | 1,58% | 0,21 | 13,53 | 13,26 | 13,10 | 13,60 | 162M | 15.716 |
| 18/02/2020 | 1,76% | 0,23 | 13,32 | 12,97 | 12,78 | 13,32 | 152M | 14.923 |
| 17/02/2020 | 3,40% | 0,43 | 13,09 | 12,88 | 12,73 | 13,19 | 106M | 11.889 |
| 14/02/2020 | -2,54% | -0,33 | 12,66 | 13,07 | 12,53 | 13,12 | 122M | 17.767 |
| 13/02/2020 | 0,08% | 0,01 | 12,99 | 12,55 | 12,51 | 13,00 | 134M | 16.511 |
| 12/02/2020 | 2,04% | 0,26 | 12,98 | 13,05 | 12,86 | 13,35 | 211M | 21.597 |
| 11/02/2020 | 4,61% | 0,56 | 12,72 | 12,40 | 12,26 | 13,07 | 185M | 20.763 |
| 10/02/2020 | -4,40% | -0,56 | 12,16 | 12,61 | 12,14 | 12,77 | 124M | 18.447 |
| 07/02/2020 | -3,78% | -0,50 | 12,72 | 13,08 | 12,56 | 13,15 | 105M | 13.161 |
| 06/02/2020 | -0,60% | -0,08 | 13,22 | 13,48 | 13,10 | 13,75 | 149M | 17.404 |
| 05/02/2020 | 0,38% | 0,05 | 13,30 | 13,46 | 13,27 | 13,63 | 96M | 11.922 |
| 04/02/2020 | 1,77% | 0,23 | 13,25 | 13,37 | 13,24 | 13,70 | 131M | 14.498 |
| 03/02/2020 | 0,93% | 0,12 | 13,02 | 12,90 | 12,70 | 13,09 | 108M | 14.418 |
| 31/01/2020 | -3,80% | -0,51 | 12,90 | 13,11 | 12,90 | 13,20 | 132M | 17.836 |
| 30/01/2020 | 0,37% | 0,05 | 13,41 | 13,02 | 12,74 | 13,44 | 138M | 15.251 |
| 29/01/2020 | -2,05% | -0,28 | 13,36 | 13,79 | 13,27 | 13,89 | 150M | 16.582 |
| 28/01/2020 | -0,80% | -0,11 | 13,64 | 14,00 | 13,54 | 14,18 | 156M | 14.892 |
| 27/01/2020 | -7,78% | -1,16 | 13,75 | 14,22 | 13,70 | 14,32 | 274M | 30.662 |
| 24/01/2020 | -3,74% | -0,58 | 14,91 | 15,49 | 14,67 | 15,74 | 228M | 19.352 |
| 23/01/2020 | -1,21% | -0,19 | 15,49 | 15,39 | 15,20 | 15,95 | 213M | 22.486 |
| 22/01/2020 | 6,96% | 1,02 | 15,68 | 14,84 | 14,83 | 15,75 | 386M | 36.353 |
| 21/01/2020 | -2,91% | -0,44 | 14,66 | 14,80 | 14,66 | 14,97 | 156M | 16.469 |
| 20/01/2020 | 2,17% | 0,32 | 15,10 | 14,74 | 14,66 | 15,10 | 94M | 11.242 |
| 17/01/2020 | 0,14% | 0,02 | 14,78 | 14,89 | 14,63 | 14,99 | 159M | 12.768 |
| 16/01/2020 | 0,89% | 0,13 | 14,76 | 14,71 | 14,50 | 14,86 | 115M | 11.742 |
| 15/01/2020 | -1,35% | -0,20 | 14,63 | 14,80 | 14,44 | 15,06 | 158M | 15.536 |
| 14/01/2020 | -1,59% | -0,24 | 14,83 | 15,04 | 14,80 | 15,36 | 212M | 16.129 |
| 13/01/2020 | 6,05% | 0,86 | 15,07 | 14,31 | 14,31 | 15,12 | 194M | 21.094 |
| 10/01/2020 | 1,14% | 0,16 | 14,21 | 14,10 | 14,04 | 14,39 | 108M | 9.877 |
| 09/01/2020 | -1,06% | -0,15 | 14,05 | 14,25 | 13,90 | 14,32 | 113M | 9.552 |
| 08/01/2020 | -0,14% | -0,02 | 14,20 | 14,25 | 14,15 | 14,38 | 104M | 8.987 |
| 07/01/2020 | 0,00% | 0,00 | 14,22 | 14,29 | 14,14 | 14,44 | 111M | 11.328 |
| 06/01/2020 | -2,47% | -0,36 | 14,22 | 14,50 | 14,15 | 14,50 | 121M | 13.797 |
| 03/01/2020 | -0,75% | -0,11 | 14,58 | 14,40 | 14,38 | 14,75 | 250M | 14.331 |
| 02/01/2020 | 4,11% | 0,58 | 14,69 | 14,26 | 14,21 | 14,80 | 202M | 21.946 |
| 30/12/2019 | 1,07% | 0,15 | 14,11 | 13,97 | 13,93 | 14,38 | 119M | 11.510 |
| 27/12/2019 | -3,72% | -0,54 | 13,96 | 14,66 | 13,92 | 14,70 | 164M | 17.219 |
| 26/12/2019 | - | - | 14,50 | 14,58 | 14,35 | 14,71 | 182M | 18.647 |
Date,Open,High,Low,Close,Volume
10-Jul-20,11.10,11.23,11.05,11.23,65990508
09-Jul-20,11.45,11.51,11.02,11.08,107707520
08-Jul-20,11.17,11.47,11.08,11.36,111460480
07-Jul-20,11.15,11.32,10.91,10.94,87956304
06-Jul-20,10.92,11.33,10.85,11.20,111159058
03-Jul-20,10.97,10.97,10.58,10.71,66303012
02-Jul-20,10.80,11.07,10.72,10.86,123047119
01-Jul-20,10.76,10.86,10.48,10.59,128304658
30-Jun-20,10.49,10.86,10.38,10.68,106600972
29-Jun-20,10.73,10.88,10.50,10.55,112310107
26-Jun-20,11.05,11.27,10.63,10.71,78468977
25-Jun-20,11.10,11.18,10.91,11.13,91263972
24-Jun-20,11.45,11.45,11.01,11.08,82677399
23-Jun-20,11.29,11.64,11.24,11.38,105027384
22-Jun-20,11.15,11.27,10.97,11.12,93176984
19-Jun-20,11.85,11.90,11.21,11.21,186862063
18-Jun-20,11.10,11.65,10.95,11.65,134035986
17-Jun-20,11.31,11.45,11.06,11.16,107702161
16-Jun-20,11.19,11.56,10.90,11.30,165962583
15-Jun-20,10.34,10.76,10.24,10.61,120480607
12-Jun-20,10.90,11.19,10.66,10.87,141282352
10-Jun-20,12.02,12.31,11.44,11.48,155437519
09-Jun-20,12.07,12.12,11.60,12.05,225799464
08-Jun-20,11.04,12.46,11.03,12.45,348688709
05-Jun-20,11.10,11.20,10.48,10.63,205011105
04-Jun-20,10.45,10.64,10.20,10.49,125034418
03-Jun-20,10.97,11.26,10.47,10.60,164187551
02-Jun-20,10.45,10.75,10.37,10.75,139167807
01-Jun-20,10.55,10.79,10.21,10.35,140238599
29-May-20,9.80,10.69,9.74,10.32,418982028
28-May-20,9.50,9.82,9.21,9.61,136101266
27-May-20,8.74,9.54,8.67,9.45,186613372
26-May-20,8.78,8.93,8.46,8.53,101496466
25-May-20,8.76,8.99,8.60,8.64,89379969
22-May-20,8.35,8.59,8.19,8.50,67679140
21-May-20,8.61,8.76,8.23,8.52,121104546
20-May-20,8.92,8.95,8.51,8.57,117727928
19-May-20,8.30,8.92,8.28,8.74,148938568
18-May-20,8.32,8.38,8.15,8.28,109021451
15-May-20,8.10,8.31,7.80,7.88,179464353
14-May-20,7.48,8.39,7.32,8.39,224757622
13-May-20,8.01,8.06,7.42,7.52,98449330
12-May-20,8.15,8.18,7.88,7.88,93116644
11-May-20,8.40,8.47,8.02,8.02,96142675
08-May-20,8.74,8.86,8.40,8.51,122630059
07-May-20,8.26,8.65,8.10,8.49,190021998
06-May-20,8.02,8.27,7.83,8.10,98090502
05-May-20,8.40,8.58,7.95,7.96,112334123
04-May-20,8.58,8.58,8.09,8.23,146925589
30-Apr-20,8.65,8.99,8.41,8.96,222167616
29-Apr-20,8.06,9.27,8.01,9.03,304559378
28-Apr-20,7.50,8.00,7.45,7.81,148002732
27-Apr-20,7.26,7.29,6.95,7.25,99108811
24-Apr-20,7.39,7.66,6.66,7.08,145079516
23-Apr-20,7.35,8.06,7.34,7.50,140087370
22-Apr-20,7.35,7.46,7.23,7.34,55560055
20-Apr-20,7.37,7.50,7.24,7.32,62926358
17-Apr-20,7.55,7.70,7.43,7.59,86630462
16-Apr-20,7.43,7.45,6.98,7.44,92956453
15-Apr-20,7.20,7.40,7.12,7.29,74959000
14-Apr-20,7.52,7.64,7.43,7.44,74319175
13-Apr-20,7.10,7.33,6.95,7.33,83956788
09-Apr-20,7.60,7.75,7.16,7.17,80274245
08-Apr-20,7.00,7.50,6.89,7.41,85334531
07-Apr-20,6.92,7.20,6.87,6.95,118659014
06-Apr-20,6.68,6.77,6.45,6.55,67148422
03-Apr-20,7.00,7.04,6.13,6.25,102984892
02-Apr-20,6.98,7.32,6.84,6.97,79028343
01-Apr-20,6.63,6.93,6.53,6.84,63930566
31-Mar-20,7.06,7.45,6.97,6.98,119038291
30-Mar-20,6.84,7.16,6.54,7.06,99016577
27-Mar-20,6.75,7.00,6.60,6.77,82770024
26-Mar-20,6.58,7.39,6.58,7.10,106439654
25-Mar-20,5.89,6.70,5.87,6.55,163670719
24-Mar-20,6.20,6.40,5.80,5.80,149309503
23-Mar-20,6.13,6.27,5.48,5.80,125377468
20-Mar-20,6.80,6.85,6.13,6.16,152991301
19-Mar-20,6.40,6.90,6.06,6.36,125469907
18-Mar-20,7.04,7.35,6.34,6.71,112409820
17-Mar-20,7.45,7.94,7.06,7.75,168325241
16-Mar-20,6.80,7.62,6.63,7.20,123762013
13-Mar-20,7.65,7.98,6.60,7.95,155516077
12-Mar-20,6.41,6.99,5.56,6.58,128885917
11-Mar-20,8.94,9.17,7.50,8.02,216665161
10-Mar-20,9.20,9.37,8.21,9.37,284300359
09-Mar-20,9.90,10.04,7.91,8.30,261087701
06-Mar-20,11.30,11.42,10.86,11.11,164872070
05-Mar-20,12.24,12.45,11.66,11.95,172639528
04-Mar-20,12.55,12.62,12.10,12.32,142357904
03-Mar-20,12.49,12.69,11.83,12.17,163321557
02-Mar-20,11.40,12.35,11.40,12.35,228727474
28-Feb-20,11.19,11.52,10.71,11.18,224410805
27-Feb-20,11.45,11.82,11.26,11.32,210513446
26-Feb-20,12.00,12.26,11.53,11.70,190629645
21-Feb-20,13.02,13.14,12.77,13.13,93619110
20-Feb-20,13.63,13.68,13.12,13.22,109824766
19-Feb-20,13.26,13.60,13.10,13.53,161830244
18-Feb-20,12.97,13.32,12.78,13.32,151901392
17-Feb-20,12.88,13.19,12.73,13.09,106263908
14-Feb-20,13.07,13.12,12.53,12.66,122298811
13-Feb-20,12.55,13.00,12.51,12.99,134409631
12-Feb-20,13.05,13.35,12.86,12.98,210505417
11-Feb-20,12.40,13.07,12.26,12.72,185218418
10-Feb-20,12.61,12.77,12.14,12.16,123991059
07-Feb-20,13.08,13.15,12.56,12.72,105472582
06-Feb-20,13.48,13.75,13.10,13.22,148900066
05-Feb-20,13.46,13.63,13.27,13.30,96047589
04-Feb-20,13.37,13.70,13.24,13.25,131482711
03-Feb-20,12.90,13.09,12.70,13.02,107573634
31-Jan-20,13.11,13.20,12.90,12.90,131886671
30-Jan-20,13.02,13.44,12.74,13.41,138024329
29-Jan-20,13.79,13.89,13.27,13.36,150173347
28-Jan-20,14.00,14.18,13.54,13.64,155519390
27-Jan-20,14.22,14.32,13.70,13.75,274045129
24-Jan-20,15.49,15.74,14.67,14.91,227943623
23-Jan-20,15.39,15.95,15.20,15.49,212893900
22-Jan-20,14.84,15.75,14.83,15.68,386192137
21-Jan-20,14.80,14.97,14.66,14.66,156278013
20-Jan-20,14.74,15.10,14.66,15.10,94240504
17-Jan-20,14.89,14.99,14.63,14.78,158774405
16-Jan-20,14.71,14.86,14.50,14.76,115187036
15-Jan-20,14.80,15.06,14.44,14.63,158447017
14-Jan-20,15.04,15.36,14.80,14.83,211526927
13-Jan-20,14.31,15.12,14.31,15.07,194112130
10-Jan-20,14.10,14.39,14.04,14.21,107787365
09-Jan-20,14.25,14.32,13.90,14.05,112956024
08-Jan-20,14.25,14.38,14.15,14.20,104385827
07-Jan-20,14.29,14.44,14.14,14.22,110521619
06-Jan-20,14.50,14.50,14.15,14.22,120615816
03-Jan-20,14.40,14.75,14.38,14.58,250281464
02-Jan-20,14.26,14.80,14.21,14.69,201726410
30-Dec-19,13.97,14.38,13.93,14.11,118521154
27-Dec-19,14.66,14.70,13.92,13.96,164159052
26-Dec-19,14.58,14.71,14.35,14.50,182307404
*exoneração de responsabilidade