Cotação atual, histórico e gráfico do papel: CTKA3
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 |
| 14/01/2021 | -4,49% | -1,22 | 25,95 | 25,01 | 25,01 | 28,00 | 47K | 16 |
| 13/01/2021 | 8,64% | 2,16 | 27,17 | 25,00 | 25,00 | 27,99 | 72K | 21 |
| 12/01/2021 | -1,19% | -0,30 | 25,01 | 22,45 | 22,45 | 35,00 | 230K | 75 |
| 11/01/2021 | -2,65% | -0,69 | 25,31 | 24,00 | 24,00 | 25,37 | 10K | 4 |
| 05/01/2021 | 0,00% | 0,00 | 26,00 | 26,00 | 26,00 | 26,00 | 3K | 1 |
| 30/12/2020 | 0,00% | 0,00 | 26,00 | 26,00 | 26,00 | 26,00 | 3K | 1 |
| 29/12/2020 | 8,11% | 1,95 | 26,00 | 24,50 | 23,76 | 26,00 | 7K | 3 |
| 28/12/2020 | -10,93% | -2,95 | 24,05 | 24,05 | 24,05 | 24,05 | 2K | 1 |
| 23/12/2020 | 0,00% | 0,00 | 27,00 | 27,00 | 27,00 | 27,00 | 3K | 1 |
| 22/12/2020 | -0,37% | -0,10 | 27,00 | 26,77 | 26,00 | 27,00 | 19K | 6 |
| 21/12/2020 | 0,00% | 0,00 | 27,10 | 27,10 | 27,10 | 27,10 | 27K | 4 |
|
|
| 18/12/2020 | -5,24% | -1,50 | 27,10 | 28,94 | 27,10 | 29,29 | 19K | 7 |
| 17/12/2020 | 4,69% | 1,28 | 28,60 | 28,06 | 28,00 | 30,65 | 95K | 19 |
| 15/12/2020 | -5,14% | -1,48 | 27,32 | 28,45 | 27,00 | 29,35 | 34K | 10 |
| 14/12/2020 | -7,10% | -2,20 | 28,80 | 28,30 | 27,67 | 28,80 | 101K | 33 |
| 11/12/2020 | -10,33% | -3,57 | 31,00 | 34,56 | 27,71 | 34,57 | 193K | 46 |
| 10/12/2020 | 15,27% | 4,58 | 34,57 | 29,99 | 29,99 | 39,00 | 537K | 122 |
| 09/12/2020 | -21,20% | -8,07 | 29,99 | 45,00 | 29,00 | 45,54 | 830K | 182 |
| 08/12/2020 | 121,92% | 20,91 | 38,06 | 17,95 | 17,95 | 38,06 | 1M | 423 |
| 07/12/2020 | -2,28% | -0,40 | 17,15 | 17,01 | 17,01 | 18,50 | 13K | 6 |
| 04/12/2020 | -2,55% | -0,46 | 17,55 | 18,01 | 17,55 | 18,01 | 9K | 5 |
| 03/12/2020 | -0,06% | -0,01 | 18,01 | 18,02 | 18,00 | 18,02 | 7K | 4 |
| 02/12/2020 | 2,33% | 0,41 | 18,02 | 18,50 | 18,00 | 19,88 | 89K | 31 |
| 01/12/2020 | 0,40% | 0,07 | 17,61 | 19,38 | 16,80 | 19,38 | 66K | 23 |
| 30/11/2020 | 5,66% | 0,94 | 17,54 | 16,62 | 16,62 | 17,99 | 21K | 8 |
| 27/11/2020 | -10,99% | -2,05 | 16,60 | 19,00 | 16,60 | 19,20 | 39K | 19 |
| 26/11/2020 | -2,81% | -0,54 | 18,65 | 18,99 | 18,65 | 19,00 | 26K | 9 |
| 25/11/2020 | -8,58% | -1,80 | 19,19 | 20,00 | 18,03 | 20,00 | 398K | 141 |
| 24/11/2020 | 35,42% | 5,49 | 20,99 | 15,50 | 15,50 | 21,00 | 459K | 157 |
| 23/11/2020 | 1,31% | 0,20 | 15,50 | 15,99 | 15,50 | 16,00 | 6K | 4 |
| 20/11/2020 | -2,42% | -0,38 | 15,30 | 15,68 | 15,01 | 15,68 | 8K | 5 |
| 19/11/2020 | -5,83% | -0,97 | 15,68 | 17,47 | 15,01 | 17,49 | 66K | 31 |
| 18/11/2020 | -1,77% | -0,30 | 16,65 | 17,09 | 15,60 | 18,80 | 199K | 88 |
| 17/11/2020 | 23,36% | 3,21 | 16,95 | 15,00 | 14,70 | 16,95 | 164K | 74 |
| 16/11/2020 | 2,08% | 0,28 | 13,74 | 14,50 | 13,51 | 14,90 | 58K | 37 |
| 13/11/2020 | -0,37% | -0,05 | 13,46 | 13,02 | 13,02 | 13,46 | 5K | 4 |
| 12/11/2020 | -1,53% | -0,21 | 13,51 | 13,76 | 13,51 | 13,76 | 5K | 4 |
| 11/11/2020 | 0,00% | 0,00 | 13,72 | 13,73 | 13,72 | 13,75 | 10K | 5 |
| 10/11/2020 | 0,07% | 0,01 | 13,72 | 13,71 | 13,71 | 13,72 | 3K | 2 |
| 09/11/2020 | -2,90% | -0,41 | 13,71 | 14,12 | 13,60 | 14,12 | 7K | 5 |
| 06/11/2020 | -5,23% | -0,78 | 14,12 | 14,22 | 14,00 | 14,22 | 10K | 5 |
| 05/11/2020 | 3,54% | 0,51 | 14,90 | 13,60 | 13,50 | 14,90 | 16K | 11 |
| 04/11/2020 | 0,00% | 0,00 | 14,39 | 14,36 | 14,10 | 14,99 | 17K | 8 |
| 03/11/2020 | 11,55% | 1,49 | 14,39 | 13,99 | 13,00 | 15,00 | 30K | 16 |
| 30/10/2020 | -0,77% | -0,10 | 12,90 | 12,90 | 12,90 | 12,90 | 1K | 1 |
| 29/10/2020 | 1,09% | 0,14 | 13,00 | 12,80 | 12,80 | 13,00 | 5K | 4 |
| 28/10/2020 | -8,14% | -1,14 | 12,86 | 13,99 | 12,70 | 14,55 | 131K | 39 |
| 23/10/2020 | -0,07% | -0,01 | 14,00 | 13,70 | 13,00 | 14,00 | 10K | 5 |
| 22/10/2020 | -3,25% | -0,47 | 14,01 | 13,50 | 13,50 | 15,30 | 30K | 21 |
| 21/10/2020 | 0,00% | 0,00 | 14,48 | 14,48 | 14,48 | 14,48 | 1K | 1 |
| 20/10/2020 | 11,38% | 1,48 | 14,48 | 14,00 | 13,50 | 15,91 | 35K | 21 |
| 16/10/2020 | 0,00% | 0,00 | 13,00 | 12,00 | 12,00 | 13,00 | 8K | 6 |
| 14/10/2020 | 0,00% | 0,00 | 13,00 | 13,00 | 13,00 | 13,01 | 13K | 4 |
| 13/10/2020 | 0,00% | 0,00 | 13,00 | 13,05 | 13,00 | 13,05 | 25K | 9 |
| 09/10/2020 | -7,14% | -1,00 | 13,00 | 13,00 | 13,00 | 13,00 | 3K | 2 |
| 07/10/2020 | 0,00% | 0,00 | 14,00 | 14,00 | 14,00 | 14,00 | 1K | 1 |
| 06/10/2020 | -3,45% | -0,50 | 14,00 | 14,00 | 14,00 | 14,00 | 1K | 1 |
| 05/10/2020 | -5,23% | -0,80 | 14,50 | 14,00 | 14,00 | 14,90 | 11K | 7 |
| 30/09/2020 | 13,33% | 1,80 | 15,30 | 14,00 | 14,00 | 16,00 | 14K | 9 |
| 28/09/2020 | -3,57% | -0,50 | 13,50 | 13,50 | 13,00 | 13,50 | 5K | 4 |
| 25/09/2020 | -3,45% | -0,50 | 14,00 | 14,00 | 14,00 | 14,00 | 7K | 3 |
| 18/09/2020 | -3,27% | -0,49 | 14,50 | 14,50 | 14,01 | 14,50 | 9K | 5 |
| 14/09/2020 | -1,38% | -0,21 | 14,99 | 15,00 | 14,99 | 15,00 | 4K | 3 |
| 11/09/2020 | -1,94% | -0,30 | 15,20 | 15,20 | 15,20 | 15,20 | 3K | 1 |
| 08/09/2020 | -5,20% | -0,85 | 15,50 | 15,50 | 15,50 | 15,50 | 5K | 3 |
| 02/09/2020 | 6,51% | 1,00 | 16,35 | 16,61 | 16,35 | 17,14 | 28K | 15 |
| 01/09/2020 | 0,33% | 0,05 | 15,35 | 15,35 | 15,35 | 15,35 | 8K | 2 |
| 31/08/2020 | 0,00% | 0,00 | 15,30 | 15,30 | 15,30 | 15,30 | 2K | 1 |
| 26/08/2020 | -4,43% | -0,71 | 15,30 | 16,02 | 15,30 | 16,02 | 6K | 3 |
| 25/08/2020 | -2,73% | -0,45 | 16,01 | 17,00 | 16,01 | 17,50 | 15K | 9 |
| 24/08/2020 | 9,01% | 1,36 | 16,46 | 16,46 | 16,46 | 16,46 | 3K | 2 |
| 21/08/2020 | 0,00% | 0,00 | 15,10 | 15,10 | 15,10 | 15,10 | 5K | 2 |
| 20/08/2020 | 0,00% | 0,00 | 15,10 | 15,10 | 15,10 | 15,10 | 9K | 2 |
| 19/08/2020 | -2,58% | -0,40 | 15,10 | 15,10 | 15,10 | 15,55 | 8K | 4 |
| 17/08/2020 | 0,00% | 0,00 | 15,50 | 15,50 | 15,50 | 15,50 | 2K | 1 |
| 14/08/2020 | 0,00% | 0,00 | 15,50 | 15,50 | 15,50 | 15,50 | 2K | 1 |
| 13/08/2020 | 0,00% | 0,00 | 15,50 | 15,50 | 15,50 | 15,50 | 3K | 2 |
| 12/08/2020 | 0,00% | 0,00 | 15,50 | 15,52 | 15,50 | 15,52 | 5K | 3 |
| 10/08/2020 | -6,29% | -1,04 | 15,50 | 15,50 | 15,50 | 15,50 | 3K | 2 |
| 07/08/2020 | 0,00% | 0,00 | 16,54 | 16,54 | 16,54 | 16,54 | 2K | 1 |
| 06/08/2020 | -2,71% | -0,46 | 16,54 | 17,50 | 16,54 | 19,43 | 21K | 10 |
| 05/08/2020 | 0,00% | 0,00 | 17,00 | 17,00 | 17,00 | 17,00 | 5K | 1 |
| 04/08/2020 | 0,00% | 0,00 | 17,00 | 17,00 | 17,00 | 17,00 | 15K | 4 |
| 03/08/2020 | -1,16% | -0,20 | 17,00 | 18,19 | 17,00 | 18,19 | 4K | 2 |
| 31/07/2020 | -7,03% | -1,30 | 17,20 | 17,20 | 17,20 | 17,20 | 2K | 1 |
| 30/07/2020 | -0,91% | -0,17 | 18,50 | 18,00 | 17,98 | 18,50 | 13K | 5 |
| 29/07/2020 | -0,69% | -0,13 | 18,67 | 18,78 | 17,65 | 18,99 | 94K | 24 |
| 28/07/2020 | 3,30% | 0,60 | 18,80 | 18,50 | 17,25 | 18,80 | 72K | 18 |
| 27/07/2020 | -13,37% | -2,81 | 18,20 | 21,02 | 17,99 | 21,02 | 205K | 72 |
| 24/07/2020 | 54,26% | 7,39 | 21,01 | 15,81 | 15,81 | 26,05 | 533K | 176 |
| 23/07/2020 | -9,14% | -1,37 | 13,62 | 13,60 | 13,60 | 13,62 | 12K | 5 |
| 22/07/2020 | -7,53% | -1,22 | 14,99 | 14,01 | 14,01 | 14,99 | 10K | 5 |
| 21/07/2020 | 0,00% | 0,00 | 16,21 | 16,21 | 16,21 | 16,21 | 2K | 1 |
| 20/07/2020 | 6,50% | 0,99 | 16,21 | 16,21 | 16,21 | 16,21 | 2K | 1 |
| 17/07/2020 | 3,19% | 0,47 | 15,22 | 15,49 | 15,22 | 16,49 | 16K | 10 |
| 16/07/2020 | -1,73% | -0,26 | 14,75 | 14,75 | 14,75 | 14,75 | 1K | 1 |
| 14/07/2020 | -6,13% | -0,98 | 15,01 | 14,56 | 14,56 | 15,01 | 4K | 3 |
| 13/07/2020 | -0,37% | -0,06 | 15,99 | 15,99 | 15,99 | 15,99 | 2K | 1 |
| 09/07/2020 | -6,69% | -1,15 | 16,05 | 15,02 | 15,00 | 16,44 | 42K | 22 |
| 02/07/2020 | 8,18% | 1,30 | 17,20 | 16,99 | 16,56 | 17,20 | 37K | 15 |
| 01/07/2020 | 6,07% | 0,91 | 15,90 | 15,90 | 15,90 | 15,90 | 2K | 1 |
| 30/06/2020 | 5,41% | 0,77 | 14,99 | 14,25 | 14,25 | 14,99 | 4K | 3 |
| 26/06/2020 | -13,82% | -2,28 | 14,22 | 16,05 | 14,22 | 16,05 | 6K | 4 |
| 25/06/2020 | 22,22% | 3,00 | 16,50 | 14,96 | 14,96 | 16,50 | 23K | 13 |
| 24/06/2020 | -10,00% | -1,50 | 13,50 | 15,00 | 13,50 | 16,40 | 14K | 9 |
| 23/06/2020 | -9,15% | -1,51 | 15,00 | 14,50 | 14,20 | 15,00 | 15K | 9 |
| 22/06/2020 | -5,71% | -1,00 | 16,51 | 18,99 | 16,50 | 19,01 | 64K | 28 |
| 19/06/2020 | -12,45% | -2,49 | 17,51 | 24,00 | 16,50 | 24,20 | 348K | 107 |
| 18/06/2020 | 66,67% | 8,00 | 20,00 | 13,00 | 13,00 | 24,00 | 903K | 300 |
| 17/06/2020 | -3,23% | -0,40 | 12,00 | 12,00 | 12,00 | 12,00 | 2K | 2 |
| 16/06/2020 | 0,90% | 0,11 | 12,40 | 12,40 | 12,40 | 12,40 | 4K | 3 |
| 12/06/2020 | -0,08% | -0,01 | 12,29 | 11,37 | 11,37 | 12,29 | 2K | 2 |
| 08/06/2020 | -3,83% | -0,49 | 12,30 | 12,79 | 11,81 | 12,79 | 23K | 6 |
| 05/06/2020 | 5,70% | 0,69 | 12,79 | 12,40 | 12,40 | 12,79 | 5K | 4 |
| 03/06/2020 | 2,11% | 0,25 | 12,10 | 12,86 | 12,00 | 12,86 | 12K | 8 |
| 02/06/2020 | -7,42% | -0,95 | 11,85 | 12,80 | 11,85 | 13,55 | 37K | 9 |
| 01/06/2020 | -5,19% | -0,70 | 12,80 | 13,47 | 12,32 | 14,00 | 14K | 11 |
| 29/05/2020 | -6,25% | -0,90 | 13,50 | 14,40 | 13,35 | 14,59 | 24K | 11 |
| 28/05/2020 | 3,97% | 0,55 | 14,40 | 15,11 | 13,50 | 16,99 | 182K | 82 |
| 27/05/2020 | 45,03% | 4,30 | 13,85 | 11,00 | 10,95 | 14,48 | 157K | 85 |
| 26/05/2020 | -3,54% | -0,35 | 9,55 | 9,50 | 9,50 | 9,55 | 6K | 4 |
| 22/05/2020 | 0,00% | 0,00 | 9,90 | 9,90 | 9,90 | 9,90 | 4K | 1 |
| 21/05/2020 | -7,48% | -0,80 | 9,90 | 9,51 | 9,51 | 9,90 | 6K | 6 |
| 08/05/2020 | 1,90% | 0,20 | 10,70 | 10,70 | 10,70 | 10,70 | 1K | 1 |
| 30/04/2020 | -3,23% | -0,35 | 10,50 | 10,50 | 10,50 | 10,50 | 3K | 1 |
| 29/04/2020 | 8,50% | 0,85 | 10,85 | 10,85 | 10,85 | 10,85 | 2K | 2 |
| 22/04/2020 | -6,54% | -0,70 | 10,00 | 10,00 | 10,00 | 10,00 | 4K | 4 |
| 16/04/2020 | -10,83% | -1,30 | 10,70 | 9,61 | 9,61 | 10,70 | 10K | 9 |
| 05/03/2020 | -11,05% | -1,49 | 12,00 | 12,00 | 12,00 | 12,00 | 11K | 1 |
| 02/03/2020 | 5,80% | 0,74 | 13,49 | 13,49 | 13,49 | 13,49 | 1K | 1 |
| 28/02/2020 | 0,08% | 0,01 | 12,75 | 12,75 | 12,75 | 12,75 | 5K | 3 |
| 21/02/2020 | -9,77% | -1,38 | 12,74 | 13,97 | 11,51 | 13,97 | 102K | 47 |
| 20/02/2020 | 17,37% | 2,09 | 14,12 | 12,99 | 12,99 | 14,12 | 18K | 11 |
| 19/02/2020 | - | - | 12,03 | 12,03 | 12,03 | 12,03 | 4K | 3 |
Date,Open,High,Low,Close,Volume
14-Jan-21,25.01,28.00,25.01,25.95,46931
13-Jan-21,25.00,27.99,25.00,27.17,71910
12-Jan-21,22.45,35.00,22.45,25.01,229841
11-Jan-21,24.00,25.37,24.00,25.31,9908
05-Jan-21,26.00,26.00,26.00,26.00,2600
30-Dec-20,26.00,26.00,26.00,26.00,2600
29-Dec-20,24.50,26.00,23.76,26.00,7426
28-Dec-20,24.05,24.05,24.05,24.05,2405
23-Dec-20,27.00,27.00,27.00,27.00,2700
22-Dec-20,26.77,27.00,26.00,27.00,18589
21-Dec-20,27.10,27.10,27.10,27.10,27100
18-Dec-20,28.94,29.29,27.10,27.10,19463
17-Dec-20,28.06,30.65,28.00,28.60,94849
15-Dec-20,28.45,29.35,27.00,27.32,34260
14-Dec-20,28.30,28.80,27.67,28.80,101171
11-Dec-20,34.56,34.57,27.71,31.00,193032
10-Dec-20,29.99,39.00,29.99,34.57,537242
09-Dec-20,45.00,45.54,29.00,29.99,829684
08-Dec-20,17.95,38.06,17.95,38.06,1383135
07-Dec-20,17.01,18.50,17.01,17.15,12511
04-Dec-20,18.01,18.01,17.55,17.55,8913
03-Dec-20,18.02,18.02,18.00,18.01,7205
02-Dec-20,18.50,19.88,18.00,18.02,88656
01-Dec-20,19.38,19.38,16.80,17.61,66482
30-Nov-20,16.62,17.99,16.62,17.54,21315
27-Nov-20,19.00,19.20,16.60,16.60,38937
26-Nov-20,18.99,19.00,18.65,18.65,26339
25-Nov-20,20.00,20.00,18.03,19.19,398442
24-Nov-20,15.50,21.00,15.50,20.99,459467
23-Nov-20,15.99,16.00,15.50,15.50,6348
20-Nov-20,15.68,15.68,15.01,15.30,7619
19-Nov-20,17.47,17.49,15.01,15.68,65882
18-Nov-20,17.09,18.80,15.60,16.65,199432
17-Nov-20,15.00,16.95,14.70,16.95,163620
16-Nov-20,14.50,14.90,13.51,13.74,58058
13-Nov-20,13.02,13.46,13.02,13.46,5315
12-Nov-20,13.76,13.76,13.51,13.51,5473
11-Nov-20,13.73,13.75,13.72,13.72,9611
10-Nov-20,13.71,13.72,13.71,13.72,2743
09-Nov-20,14.12,14.12,13.60,13.71,6915
06-Nov-20,14.22,14.22,14.00,14.12,9854
05-Nov-20,13.60,14.90,13.50,14.90,15766
04-Nov-20,14.36,14.99,14.10,14.39,17291
03-Nov-20,13.99,15.00,13.00,14.39,29759
30-Oct-20,12.90,12.90,12.90,12.90,1290
29-Oct-20,12.80,13.00,12.80,13.00,5140
28-Oct-20,13.99,14.55,12.70,12.86,130751
23-Oct-20,13.70,14.00,13.00,14.00,9670
22-Oct-20,13.50,15.30,13.50,14.01,30216
21-Oct-20,14.48,14.48,14.48,14.48,1448
20-Oct-20,14.00,15.91,13.50,14.48,35297
16-Oct-20,12.00,13.00,12.00,13.00,7503
14-Oct-20,13.00,13.01,13.00,13.00,13001
13-Oct-20,13.05,13.05,13.00,13.00,24720
09-Oct-20,13.00,13.00,13.00,13.00,2600
07-Oct-20,14.00,14.00,14.00,14.00,1400
06-Oct-20,14.00,14.00,14.00,14.00,1400
05-Oct-20,14.00,14.90,14.00,14.50,11492
30-Sep-20,14.00,16.00,14.00,15.30,13647
28-Sep-20,13.50,13.50,13.00,13.50,5300
25-Sep-20,14.00,14.00,14.00,14.00,7000
18-Sep-20,14.50,14.50,14.01,14.50,8572
14-Sep-20,15.00,15.00,14.99,14.99,4499
11-Sep-20,15.20,15.20,15.20,15.20,3040
08-Sep-20,15.50,15.50,15.50,15.50,4650
02-Sep-20,16.61,17.14,16.35,16.35,28340
01-Sep-20,15.35,15.35,15.35,15.35,7675
31-Aug-20,15.30,15.30,15.30,15.30,1530
26-Aug-20,16.02,16.02,15.30,15.30,6334
25-Aug-20,17.00,17.50,16.01,16.01,15064
24-Aug-20,16.46,16.46,16.46,16.46,3292
21-Aug-20,15.10,15.10,15.10,15.10,4530
20-Aug-20,15.10,15.10,15.10,15.10,9060
19-Aug-20,15.10,15.55,15.10,15.10,7596
17-Aug-20,15.50,15.50,15.50,15.50,1550
14-Aug-20,15.50,15.50,15.50,15.50,1550
13-Aug-20,15.50,15.50,15.50,15.50,3100
12-Aug-20,15.52,15.52,15.50,15.50,4652
10-Aug-20,15.50,15.50,15.50,15.50,3100
07-Aug-20,16.54,16.54,16.54,16.54,1654
06-Aug-20,17.50,19.43,16.54,16.54,21056
05-Aug-20,17.00,17.00,17.00,17.00,5100
04-Aug-20,17.00,17.00,17.00,17.00,15300
03-Aug-20,18.19,18.19,17.00,17.00,3519
31-Jul-20,17.20,17.20,17.20,17.20,1720
30-Jul-20,18.00,18.50,17.98,18.50,12848
29-Jul-20,18.78,18.99,17.65,18.67,93566
28-Jul-20,18.50,18.80,17.25,18.80,72378
27-Jul-20,21.02,21.02,17.99,18.20,205071
24-Jul-20,15.81,26.05,15.81,21.01,533485
23-Jul-20,13.60,13.62,13.60,13.62,12242
22-Jul-20,14.01,14.99,14.01,14.99,10003
21-Jul-20,16.21,16.21,16.21,16.21,1621
20-Jul-20,16.21,16.21,16.21,16.21,1621
17-Jul-20,15.49,16.49,15.22,15.22,15867
16-Jul-20,14.75,14.75,14.75,14.75,1475
14-Jul-20,14.56,15.01,14.56,15.01,4439
13-Jul-20,15.99,15.99,15.99,15.99,1599
09-Jul-20,15.02,16.44,15.00,16.05,41976
02-Jul-20,16.99,17.20,16.56,17.20,37317
01-Jul-20,15.90,15.90,15.90,15.90,1590
30-Jun-20,14.25,14.99,14.25,14.99,4423
26-Jun-20,16.05,16.05,14.22,14.22,6111
25-Jun-20,14.96,16.50,14.96,16.50,23302
24-Jun-20,15.00,16.40,13.50,13.50,13640
23-Jun-20,14.50,15.00,14.20,15.00,14820
22-Jun-20,18.99,19.01,16.50,16.51,64153
19-Jun-20,24.00,24.20,16.50,17.51,347571
18-Jun-20,13.00,24.00,13.00,20.00,902690
17-Jun-20,12.00,12.00,12.00,12.00,2400
16-Jun-20,12.40,12.40,12.40,12.40,3720
12-Jun-20,11.37,12.29,11.37,12.29,2366
08-Jun-20,12.79,12.79,11.81,12.30,22532
05-Jun-20,12.40,12.79,12.40,12.79,4999
03-Jun-20,12.86,12.86,12.00,12.10,12268
02-Jun-20,12.80,13.55,11.85,11.85,37075
01-Jun-20,13.47,14.00,12.32,12.80,14379
29-May-20,14.40,14.59,13.35,13.50,23524
28-May-20,15.11,16.99,13.50,14.40,181763
27-May-20,11.00,14.48,10.95,13.85,157233
26-May-20,9.50,9.55,9.50,9.55,5705
22-May-20,9.90,9.90,9.90,9.90,3960
21-May-20,9.51,9.90,9.51,9.90,5784
08-May-20,10.70,10.70,10.70,10.70,1070
30-Apr-20,10.50,10.50,10.50,10.50,3150
29-Apr-20,10.85,10.85,10.85,10.85,2170
22-Apr-20,10.00,10.00,10.00,10.00,4000
16-Apr-20,9.61,10.70,9.61,10.70,10024
05-Mar-20,12.00,12.00,12.00,12.00,10800
02-Mar-20,13.49,13.49,13.49,13.49,1349
28-Feb-20,12.75,12.75,12.75,12.75,5100
21-Feb-20,13.97,13.97,11.51,12.74,102050
20-Feb-20,12.99,14.12,12.99,14.12,18040
19-Feb-20,12.03,12.03,12.03,12.03,3609
*exoneração de responsabilidade e termos de uso