Cotação atual, histórico e gráfico do papel: CSRN3
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 |
22/01/2021 | -2,37% | -0,39 | 16,10 | 16,10 | 16,10 | 16,10 | 2K | 1 |
21/01/2021 | -0,06% | -0,01 | 16,49 | 16,40 | 16,06 | 16,90 | 31K | 19 |
20/01/2021 | 0,61% | 0,10 | 16,50 | 16,50 | 16,50 | 16,50 | 2K | 1 |
19/01/2021 | 0,00% | 0,00 | 16,40 | 16,30 | 16,30 | 16,40 | 3K | 2 |
18/01/2021 | 0,06% | 0,01 | 16,40 | 16,30 | 16,16 | 16,40 | 10K | 5 |
15/01/2021 | -0,61% | -0,10 | 16,39 | 16,30 | 16,11 | 16,39 | 15K | 9 |
14/01/2021 | 1,79% | 0,29 | 16,49 | 16,21 | 16,21 | 16,49 | 16K | 7 |
13/01/2021 | -0,86% | -0,14 | 16,20 | 16,14 | 16,02 | 16,34 | 34K | 17 |
12/01/2021 | 0,37% | 0,06 | 16,34 | 16,08 | 16,08 | 16,34 | 74K | 15 |
11/01/2021 | -3,61% | -0,61 | 16,28 | 16,80 | 16,28 | 16,80 | 49K | 10 |
08/01/2021 | -1,80% | -0,31 | 16,89 | 16,89 | 16,89 | 16,89 | 2K | 1 |
|
06/01/2021 | 0,00% | 0,00 | 17,20 | 17,79 | 16,71 | 17,79 | 61K | 23 |
05/01/2021 | -0,75% | -0,13 | 17,20 | 17,33 | 16,90 | 17,33 | 41K | 15 |
04/01/2021 | -0,80% | -0,14 | 17,33 | 17,22 | 17,00 | 17,33 | 76K | 39 |
30/12/2020 | -2,24% | -0,40 | 17,47 | 17,88 | 17,03 | 27,26 | 705K | 151 |
29/12/2020 | -0,11% | -0,02 | 17,87 | 17,89 | 17,87 | 17,89 | 4K | 2 |
23/12/2020 | 7,71% | 1,28 | 17,89 | 17,89 | 17,89 | 17,89 | 2K | 1 |
16/12/2020 | -3,88% | -0,67 | 16,61 | 16,61 | 16,61 | 16,61 | 2K | 1 |
10/12/2020 | 1,65% | 0,28 | 17,28 | 17,28 | 17,28 | 17,28 | 2K | 1 |
07/12/2020 | -2,80% | -0,49 | 17,00 | 17,21 | 17,00 | 17,21 | 7K | 4 |
24/11/2020 | 2,88% | 0,49 | 17,49 | 17,49 | 17,49 | 17,49 | 2K | 1 |
12/11/2020 | 1,80% | 0,30 | 17,00 | 17,00 | 17,00 | 17,00 | 19K | 2 |
10/11/2020 | -4,57% | -0,80 | 16,70 | 17,79 | 16,40 | 17,80 | 44K | 15 |
09/11/2020 | 1,16% | 0,20 | 17,50 | 17,50 | 17,50 | 17,50 | 2K | 1 |
06/11/2020 | 1,53% | 0,26 | 17,30 | 17,30 | 17,30 | 17,30 | 3K | 1 |
30/10/2020 | -2,46% | -0,43 | 17,04 | 17,70 | 16,23 | 17,70 | 46K | 14 |
29/10/2020 | 2,70% | 0,46 | 17,47 | 17,47 | 17,47 | 17,47 | 2K | 1 |
27/10/2020 | -2,80% | -0,49 | 17,01 | 17,75 | 16,80 | 17,90 | 109K | 19 |
26/10/2020 | 1,16% | 0,20 | 17,50 | 17,88 | 16,61 | 17,90 | 107K | 20 |
23/10/2020 | 0,87% | 0,15 | 17,30 | 17,30 | 17,30 | 17,30 | 2K | 1 |
22/10/2020 | -4,14% | -0,74 | 17,15 | 17,89 | 16,35 | 17,89 | 72K | 14 |
21/10/2020 | 5,30% | 0,90 | 17,89 | 17,89 | 17,89 | 17,89 | 2K | 1 |
20/10/2020 | -0,06% | -0,01 | 16,99 | 16,99 | 16,99 | 16,99 | 3K | 2 |
19/10/2020 | 0,00% | 0,00 | 17,00 | 17,00 | 17,00 | 17,00 | 5K | 1 |
16/10/2020 | -4,97% | -0,89 | 17,00 | 17,00 | 17,00 | 17,00 | 19K | 5 |
30/09/2020 | 0,00% | 0,00 | 17,89 | 17,50 | 17,50 | 17,89 | 5K | 3 |
23/09/2020 | 0,06% | 0,01 | 17,89 | 17,89 | 16,50 | 17,89 | 32K | 19 |
22/09/2020 | 0,51% | 0,09 | 17,88 | 17,09 | 17,09 | 17,88 | 3K | 2 |
21/09/2020 | -0,06% | -0,01 | 17,79 | 17,79 | 17,79 | 17,79 | 2K | 1 |
18/09/2020 | -0,56% | -0,10 | 17,80 | 17,04 | 17,04 | 17,80 | 3K | 2 |
09/09/2020 | 1,99% | 0,35 | 17,90 | 17,89 | 16,60 | 17,90 | 83K | 21 |
04/09/2020 | 0,29% | 0,05 | 17,55 | 17,55 | 17,55 | 17,55 | 2K | 1 |
01/09/2020 | -2,78% | -0,50 | 17,50 | 17,90 | 16,90 | 17,90 | 28K | 5 |
27/08/2020 | 0,61% | 0,11 | 18,00 | 17,89 | 17,89 | 18,00 | 4K | 2 |
20/08/2020 | 0,06% | 0,01 | 17,89 | 17,68 | 17,68 | 17,89 | 11K | 2 |
13/08/2020 | 0,00% | 0,00 | 17,88 | 17,85 | 17,85 | 17,88 | 9K | 3 |
11/08/2020 | 2,17% | 0,38 | 17,88 | 17,62 | 17,50 | 17,88 | 11K | 6 |
10/08/2020 | -2,78% | -0,50 | 17,50 | 17,50 | 17,50 | 17,50 | 2K | 1 |
07/08/2020 | 0,56% | 0,10 | 18,00 | 17,38 | 17,38 | 18,00 | 16K | 6 |
22/07/2020 | 0,00% | 0,00 | 17,90 | 17,90 | 17,90 | 17,90 | 72K | 5 |
20/07/2020 | 2,23% | 0,39 | 17,90 | 17,90 | 17,90 | 17,90 | 20K | 3 |
17/07/2020 | 1,21% | 0,21 | 17,51 | 17,51 | 17,51 | 17,51 | 2K | 1 |
16/07/2020 | -3,35% | -0,60 | 17,30 | 16,99 | 16,99 | 17,30 | 15K | 6 |
15/07/2020 | 0,00% | 0,00 | 17,90 | 16,99 | 16,99 | 17,90 | 5K | 2 |
09/07/2020 | 0,00% | 0,00 | 17,90 | 17,90 | 17,90 | 17,90 | 4K | 1 |
01/07/2020 | 0,00% | 0,00 | 17,90 | 17,90 | 17,90 | 17,90 | 2K | 1 |
30/06/2020 | 4,01% | 0,69 | 17,90 | 17,90 | 17,90 | 17,90 | 2K | 1 |
24/06/2020 | 1,35% | 0,23 | 17,21 | 17,21 | 17,21 | 17,21 | 2K | 1 |
18/06/2020 | 1,37% | 0,23 | 16,98 | 16,97 | 16,97 | 16,98 | 51K | 4 |
16/06/2020 | -6,42% | -1,15 | 16,75 | 16,79 | 16,75 | 17,17 | 5K | 3 |
12/06/2020 | 0,00% | 0,00 | 17,90 | 17,90 | 17,90 | 17,90 | 18K | 2 |
09/06/2020 | 1,47% | 0,26 | 17,90 | 17,90 | 17,90 | 17,90 | 2K | 1 |
08/06/2020 | 0,80% | 0,14 | 17,64 | 17,64 | 17,64 | 17,64 | 2K | 1 |
05/06/2020 | 2,94% | 0,50 | 17,50 | 17,50 | 17,50 | 17,50 | 2K | 1 |
03/06/2020 | -1,56% | -0,27 | 17,00 | 17,00 | 17,00 | 17,00 | 2K | 1 |
02/06/2020 | 0,17% | 0,03 | 17,27 | 17,27 | 17,27 | 17,27 | 2K | 1 |
15/05/2020 | -4,01% | -0,72 | 17,24 | 17,24 | 17,24 | 17,24 | 2K | 1 |
23/04/2020 | 4,66% | 0,80 | 17,96 | 17,96 | 17,96 | 17,96 | 2K | 1 |
17/04/2020 | -2,72% | -0,48 | 17,16 | 17,64 | 17,10 | 17,64 | 31K | 11 |
16/04/2020 | -2,00% | -0,36 | 17,64 | 17,64 | 17,64 | 17,64 | 11K | 4 |
23/03/2020 | -2,70% | -0,50 | 18,00 | 18,00 | 18,00 | 18,00 | 2K | 1 |
20/03/2020 | 0,00% | 0,00 | 18,50 | 18,50 | 18,50 | 18,50 | 2K | 1 |
18/03/2020 | -9,76% | -2,00 | 18,50 | 18,60 | 18,50 | 18,60 | 7K | 4 |
04/03/2020 | 7,95% | 1,51 | 20,50 | 20,50 | 20,50 | 20,50 | 2K | 1 |
03/03/2020 | -6,41% | -1,30 | 18,99 | 18,24 | 18,24 | 18,99 | 4K | 2 |
02/03/2020 | -2,92% | -0,61 | 20,29 | 20,29 | 20,29 | 20,29 | 2K | 1 |
18/02/2020 | 2,00% | 0,41 | 20,90 | 20,90 | 20,90 | 20,90 | 2K | 1 |
14/02/2020 | 3,22% | 0,64 | 20,49 | 20,00 | 20,00 | 20,49 | 8K | 4 |
12/02/2020 | 9,07% | 1,65 | 19,85 | 19,85 | 19,85 | 19,85 | 8K | 2 |
11/02/2020 | -1,09% | -0,20 | 18,20 | 18,00 | 18,00 | 18,50 | 59K | 14 |
07/02/2020 | -3,16% | -0,60 | 18,40 | 18,40 | 18,40 | 18,40 | 2K | 1 |
06/02/2020 | -7,32% | -1,50 | 19,00 | 19,00 | 18,99 | 19,00 | 17K | 4 |
03/02/2020 | 5,13% | 1,00 | 20,50 | 20,50 | 20,50 | 20,50 | 2K | 1 |
24/01/2020 | 0,00% | 0,00 | 19,50 | 19,40 | 19,40 | 19,50 | 6K | 2 |
22/01/2020 | 2,63% | 0,50 | 19,50 | 19,50 | 19,50 | 19,50 | 2K | 1 |
17/01/2020 | 1,60% | 0,30 | 19,00 | 18,90 | 18,90 | 19,00 | 4K | 2 |
16/01/2020 | -8,74% | -1,79 | 18,70 | 19,51 | 18,13 | 19,51 | 6K | 3 |
14/01/2020 | -0,05% | -0,01 | 20,49 | 20,49 | 20,49 | 20,49 | 2K | 1 |
10/01/2020 | 2,50% | 0,50 | 20,50 | 20,50 | 20,50 | 20,50 | 2K | 1 |
09/01/2020 | 5,26% | 1,00 | 20,00 | 19,00 | 19,00 | 20,00 | 16K | 3 |
08/01/2020 | 0,00% | 0,00 | 19,00 | 19,00 | 19,00 | 19,00 | 8K | 1 |
07/01/2020 | 1,60% | 0,30 | 19,00 | 19,00 | 19,00 | 19,00 | 21K | 4 |
03/01/2020 | 0,00% | 0,00 | 18,70 | 18,70 | 18,70 | 18,70 | 2K | 1 |
30/12/2019 | 3,89% | 0,70 | 18,70 | 18,50 | 18,50 | 18,70 | 4K | 2 |
27/12/2019 | 2,86% | 0,50 | 18,00 | 18,00 | 18,00 | 18,00 | 2K | 1 |
26/12/2019 | -0,57% | -0,10 | 17,50 | 17,25 | 17,25 | 17,50 | 5K | 3 |
19/12/2019 | 3,17% | 0,54 | 17,60 | 17,60 | 17,60 | 17,60 | 2K | 1 |
18/12/2019 | 0,35% | 0,06 | 17,06 | 17,03 | 17,03 | 17,51 | 19K | 6 |
03/12/2019 | 3,03% | 0,50 | 17,00 | 17,00 | 17,00 | 17,00 | 2K | 1 |
02/12/2019 | -8,33% | -1,50 | 16,50 | 16,80 | 16,50 | 16,80 | 8K | 5 |
29/11/2019 | 7,72% | 1,29 | 18,00 | 18,00 | 18,00 | 18,00 | 2K | 1 |
26/11/2019 | -6,39% | -1,14 | 16,71 | 16,71 | 16,71 | 16,71 | 2K | 1 |
25/11/2019 | -1,33% | -0,24 | 17,85 | 17,00 | 17,00 | 17,85 | 15K | 6 |
22/11/2019 | 1,06% | 0,19 | 18,09 | 17,71 | 17,71 | 18,09 | 4K | 2 |
21/11/2019 | -3,19% | -0,59 | 17,90 | 17,90 | 17,90 | 17,90 | 4K | 2 |
13/11/2019 | 1,09% | 0,20 | 18,49 | 18,49 | 18,49 | 18,49 | 2K | 1 |
12/11/2019 | -1,67% | -0,31 | 18,29 | 18,29 | 18,29 | 18,29 | 2K | 1 |
08/11/2019 | 0,54% | 0,10 | 18,60 | 17,50 | 17,50 | 18,60 | 4K | 2 |
07/11/2019 | 5,71% | 1,00 | 18,50 | 18,48 | 18,48 | 18,50 | 6K | 3 |
06/11/2019 | 0,00% | 0,00 | 17,50 | 17,80 | 17,50 | 17,80 | 5K | 3 |
31/10/2019 | 2,94% | 0,50 | 17,50 | 17,50 | 17,50 | 17,50 | 2K | 1 |
30/10/2019 | -5,03% | -0,90 | 17,00 | 17,01 | 17,00 | 17,01 | 22K | 4 |
28/10/2019 | -0,56% | -0,10 | 17,90 | 17,90 | 17,50 | 17,90 | 9K | 5 |
22/10/2019 | 1,12% | 0,20 | 18,00 | 18,00 | 18,00 | 18,00 | 2K | 1 |
17/10/2019 | 4,71% | 0,80 | 17,80 | 17,80 | 17,80 | 17,80 | 2K | 1 |
16/10/2019 | -5,56% | -1,00 | 17,00 | 18,20 | 17,00 | 18,20 | 7K | 4 |
11/10/2019 | 0,00% | 0,00 | 18,00 | 18,00 | 18,00 | 18,00 | 9K | 4 |
09/10/2019 | 0,11% | 0,02 | 18,00 | 17,99 | 17,99 | 18,00 | 4K | 2 |
04/10/2019 | -0,11% | -0,02 | 17,98 | 17,98 | 17,98 | 17,98 | 4K | 2 |
03/10/2019 | 0,11% | 0,02 | 18,00 | 18,00 | 18,00 | 18,00 | 2K | 1 |
02/10/2019 | 0,00% | 0,00 | 17,98 | 17,98 | 17,98 | 17,98 | 4K | 1 |
01/10/2019 | -6,98% | -1,35 | 17,98 | 18,00 | 17,98 | 18,00 | 32K | 7 |
27/09/2019 | 7,39% | 1,33 | 19,33 | 19,18 | 19,18 | 19,33 | 6K | 3 |
26/09/2019 | 0,00% | 0,00 | 18,00 | 18,00 | 18,00 | 18,00 | 9K | 1 |
25/09/2019 | 0,06% | 0,01 | 18,00 | 18,00 | 18,00 | 18,00 | 32K | 13 |
24/09/2019 | -5,32% | -1,01 | 17,99 | 18,01 | 17,99 | 18,01 | 14K | 6 |
23/09/2019 | -1,04% | -0,20 | 19,00 | 19,00 | 19,00 | 19,00 | 10K | 1 |
19/09/2019 | 0,26% | 0,05 | 19,20 | 19,00 | 19,00 | 19,20 | 4K | 2 |
18/09/2019 | 5,80% | 1,05 | 19,15 | 19,15 | 19,15 | 19,15 | 2K | 1 |
12/09/2019 | 0,61% | 0,11 | 18,10 | 18,10 | 18,10 | 18,10 | 2K | 1 |
06/09/2019 | -0,61% | -0,11 | 17,99 | 16,60 | 16,60 | 17,99 | 3K | 2 |
04/09/2019 | 1,69% | 0,30 | 18,10 | 18,10 | 18,10 | 18,10 | 2K | 1 |
30/08/2019 | 0,00% | 0,00 | 17,80 | 17,80 | 17,80 | 17,80 | 20K | 2 |
29/08/2019 | - | - | 17,80 | 17,80 | 17,80 | 17,80 | 12K | 3 |
Date,Open,High,Low,Close,Volume
22-Jan-21,16.10,16.10,16.10,16.10,1610
21-Jan-21,16.40,16.90,16.06,16.49,31251
20-Jan-21,16.50,16.50,16.50,16.50,1650
19-Jan-21,16.30,16.40,16.30,16.40,3270
18-Jan-21,16.30,16.40,16.16,16.40,9754
15-Jan-21,16.30,16.39,16.11,16.39,14557
14-Jan-21,16.21,16.49,16.21,16.49,16331
13-Jan-21,16.14,16.34,16.02,16.20,33985
12-Jan-21,16.08,16.34,16.08,16.34,74478
11-Jan-21,16.80,16.80,16.28,16.28,48944
08-Jan-21,16.89,16.89,16.89,16.89,1689
06-Jan-21,17.79,17.79,16.71,17.20,61168
05-Jan-21,17.33,17.33,16.90,17.20,40877
04-Jan-21,17.22,17.33,17.00,17.33,75600
30-Dec-20,17.88,27.26,17.03,17.47,704671
29-Dec-20,17.89,17.89,17.87,17.87,3576
23-Dec-20,17.89,17.89,17.89,17.89,1789
16-Dec-20,16.61,16.61,16.61,16.61,1661
10-Dec-20,17.28,17.28,17.28,17.28,1728
07-Dec-20,17.21,17.21,17.00,17.00,6824
24-Nov-20,17.49,17.49,17.49,17.49,1749
12-Nov-20,17.00,17.00,17.00,17.00,18700
10-Nov-20,17.79,17.80,16.40,16.70,44155
09-Nov-20,17.50,17.50,17.50,17.50,1750
06-Nov-20,17.30,17.30,17.30,17.30,3460
30-Oct-20,17.70,17.70,16.23,17.04,45646
29-Oct-20,17.47,17.47,17.47,17.47,1747
27-Oct-20,17.75,17.90,16.80,17.01,109057
26-Oct-20,17.88,17.90,16.61,17.50,107033
23-Oct-20,17.30,17.30,17.30,17.30,1730
22-Oct-20,17.89,17.89,16.35,17.15,71964
21-Oct-20,17.89,17.89,17.89,17.89,1789
20-Oct-20,16.99,16.99,16.99,16.99,3398
19-Oct-20,17.00,17.00,17.00,17.00,5100
16-Oct-20,17.00,17.00,17.00,17.00,18700
30-Sep-20,17.50,17.89,17.50,17.89,5289
23-Sep-20,17.89,17.89,16.50,17.89,32428
22-Sep-20,17.09,17.88,17.09,17.88,3497
21-Sep-20,17.79,17.79,17.79,17.79,1779
18-Sep-20,17.04,17.80,17.04,17.80,3484
09-Sep-20,17.89,17.90,16.60,17.90,82960
04-Sep-20,17.55,17.55,17.55,17.55,1755
01-Sep-20,17.90,17.90,16.90,17.50,27720
27-Aug-20,17.89,18.00,17.89,18.00,3589
20-Aug-20,17.68,17.89,17.68,17.89,10629
13-Aug-20,17.85,17.88,17.85,17.88,8937
11-Aug-20,17.62,17.88,17.50,17.88,10574
10-Aug-20,17.50,17.50,17.50,17.50,1750
07-Aug-20,17.38,18.00,17.38,18.00,15771
22-Jul-20,17.90,17.90,17.90,17.90,71600
20-Jul-20,17.90,17.90,17.90,17.90,19690
17-Jul-20,17.51,17.51,17.51,17.51,1751
16-Jul-20,16.99,17.30,16.99,17.30,15357
15-Jul-20,16.99,17.90,16.99,17.90,5188
09-Jul-20,17.90,17.90,17.90,17.90,3580
01-Jul-20,17.90,17.90,17.90,17.90,1790
30-Jun-20,17.90,17.90,17.90,17.90,1790
24-Jun-20,17.21,17.21,17.21,17.21,1721
18-Jun-20,16.97,16.98,16.97,16.98,50938
16-Jun-20,16.79,17.17,16.75,16.75,5071
12-Jun-20,17.90,17.90,17.90,17.90,17900
09-Jun-20,17.90,17.90,17.90,17.90,1790
08-Jun-20,17.64,17.64,17.64,17.64,1764
05-Jun-20,17.50,17.50,17.50,17.50,1750
03-Jun-20,17.00,17.00,17.00,17.00,1700
02-Jun-20,17.27,17.27,17.27,17.27,1727
15-May-20,17.24,17.24,17.24,17.24,1724
23-Apr-20,17.96,17.96,17.96,17.96,1796
17-Apr-20,17.64,17.64,17.10,17.16,31060
16-Apr-20,17.64,17.64,17.64,17.64,10584
23-Mar-20,18.00,18.00,18.00,18.00,1800
20-Mar-20,18.50,18.50,18.50,18.50,1850
18-Mar-20,18.60,18.60,18.50,18.50,7430
04-Mar-20,20.50,20.50,20.50,20.50,2050
03-Mar-20,18.24,18.99,18.24,18.99,3723
02-Mar-20,20.29,20.29,20.29,20.29,2029
18-Feb-20,20.90,20.90,20.90,20.90,2090
14-Feb-20,20.00,20.49,20.00,20.49,8098
12-Feb-20,19.85,19.85,19.85,19.85,7940
11-Feb-20,18.00,18.50,18.00,18.20,59473
07-Feb-20,18.40,18.40,18.40,18.40,1840
06-Feb-20,19.00,19.00,18.99,19.00,17097
03-Feb-20,20.50,20.50,20.50,20.50,2050
24-Jan-20,19.40,19.50,19.40,19.50,5830
22-Jan-20,19.50,19.50,19.50,19.50,1950
17-Jan-20,18.90,19.00,18.90,19.00,3790
16-Jan-20,19.51,19.51,18.13,18.70,5634
14-Jan-20,20.49,20.49,20.49,20.49,2049
10-Jan-20,20.50,20.50,20.50,20.50,2050
09-Jan-20,19.00,20.00,19.00,20.00,15700
08-Jan-20,19.00,19.00,19.00,19.00,7600
07-Jan-20,19.00,19.00,19.00,19.00,20900
03-Jan-20,18.70,18.70,18.70,18.70,1870
30-Dec-19,18.50,18.70,18.50,18.70,3720
27-Dec-19,18.00,18.00,18.00,18.00,1800
26-Dec-19,17.25,17.50,17.25,17.50,5200
19-Dec-19,17.60,17.60,17.60,17.60,1760
18-Dec-19,17.03,17.51,17.03,17.06,19025
03-Dec-19,17.00,17.00,17.00,17.00,1700
02-Dec-19,16.80,16.80,16.50,16.50,8355
29-Nov-19,18.00,18.00,18.00,18.00,1800
26-Nov-19,16.71,16.71,16.71,16.71,1671
25-Nov-19,17.00,17.85,17.00,17.85,15385
22-Nov-19,17.71,18.09,17.71,18.09,3580
21-Nov-19,17.90,17.90,17.90,17.90,3580
13-Nov-19,18.49,18.49,18.49,18.49,1849
12-Nov-19,18.29,18.29,18.29,18.29,1829
08-Nov-19,17.50,18.60,17.50,18.60,3610
07-Nov-19,18.48,18.50,18.48,18.50,5547
06-Nov-19,17.80,17.80,17.50,17.50,5280
31-Oct-19,17.50,17.50,17.50,17.50,1750
30-Oct-19,17.01,17.01,17.00,17.00,22101
28-Oct-19,17.90,17.90,17.50,17.90,8830
22-Oct-19,18.00,18.00,18.00,18.00,1800
17-Oct-19,17.80,17.80,17.80,17.80,1780
16-Oct-19,18.20,18.20,17.00,17.00,6960
11-Oct-19,18.00,18.00,18.00,18.00,9000
09-Oct-19,17.99,18.00,17.99,18.00,3599
04-Oct-19,17.98,17.98,17.98,17.98,3596
03-Oct-19,18.00,18.00,18.00,18.00,1800
02-Oct-19,17.98,17.98,17.98,17.98,3596
01-Oct-19,18.00,18.00,17.98,17.98,32398
27-Sep-19,19.18,19.33,19.18,19.33,5772
26-Sep-19,18.00,18.00,18.00,18.00,9000
25-Sep-19,18.00,18.00,18.00,18.00,32400
24-Sep-19,18.01,18.01,17.99,17.99,14400
23-Sep-19,19.00,19.00,19.00,19.00,9500
19-Sep-19,19.00,19.20,19.00,19.20,3820
18-Sep-19,19.15,19.15,19.15,19.15,1915
12-Sep-19,18.10,18.10,18.10,18.10,1810
06-Sep-19,16.60,17.99,16.60,17.99,3459
04-Sep-19,18.10,18.10,18.10,18.10,1810
30-Aug-19,17.80,17.80,17.80,17.80,19580
29-Aug-19,17.80,17.80,17.80,17.80,12460
*exoneração de responsabilidade e termos de uso