Cotação atual, histórico e gráfico do papel: EALT4
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 |
| 28/02/2020 | -7,04% | -0,47 | 6,21 | 6,46 | 6,21 | 6,55 | 416K | 223 |
| 27/02/2020 | -1,76% | -0,12 | 6,68 | 6,67 | 6,30 | 6,77 | 263K | 152 |
| 26/02/2020 | -4,63% | -0,33 | 6,80 | 6,83 | 6,65 | 6,84 | 126K | 44 |
| 21/02/2020 | 0,42% | 0,03 | 7,13 | 6,93 | 6,93 | 7,14 | 86K | 50 |
| 20/02/2020 | 2,90% | 0,20 | 7,10 | 6,96 | 6,93 | 7,10 | 54K | 29 |
|
|
| 19/02/2020 | -1,71% | -0,12 | 6,90 | 7,06 | 6,82 | 7,06 | 459K | 481 |
| 18/02/2020 | -2,23% | -0,16 | 7,02 | 7,10 | 7,01 | 7,10 | 154K | 41 |
| 17/02/2020 | 2,57% | 0,18 | 7,18 | 7,02 | 7,00 | 7,21 | 99K | 52 |
| 14/02/2020 | 1,30% | 0,09 | 7,00 | 7,05 | 7,00 | 7,20 | 156K | 59 |
| 13/02/2020 | -2,68% | -0,19 | 6,91 | 7,00 | 6,87 | 7,05 | 138K | 75 |
| 12/02/2020 | 1,43% | 0,10 | 7,10 | 7,05 | 7,00 | 7,17 | 124K | 45 |
| 11/02/2020 | 2,94% | 0,20 | 7,00 | 6,89 | 6,76 | 7,14 | 253K | 79 |
| 10/02/2020 | -2,44% | -0,17 | 6,80 | 6,97 | 6,66 | 6,97 | 234K | 116 |
| 07/02/2020 | -4,26% | -0,31 | 6,97 | 7,28 | 6,91 | 7,38 | 299K | 124 |
| 06/02/2020 | -2,28% | -0,17 | 7,28 | 7,45 | 7,27 | 7,58 | 162K | 84 |
| 05/02/2020 | 2,34% | 0,17 | 7,45 | 7,28 | 7,17 | 7,45 | 232K | 87 |
| 04/02/2020 | -0,95% | -0,07 | 7,28 | 7,35 | 7,10 | 7,38 | 186K | 76 |
| 03/02/2020 | 4,26% | 0,30 | 7,35 | 7,00 | 6,56 | 7,35 | 430K | 191 |
| 31/01/2020 | -2,08% | -0,15 | 7,05 | 7,14 | 7,00 | 7,19 | 302K | 159 |
| 30/01/2020 | -1,50% | -0,11 | 7,20 | 7,22 | 6,51 | 7,22 | 867K | 391 |
| 29/01/2020 | -1,08% | -0,08 | 7,31 | 7,41 | 7,25 | 7,41 | 219K | 72 |
| 28/01/2020 | 2,78% | 0,20 | 7,39 | 7,15 | 7,07 | 7,56 | 563K | 395 |
| 27/01/2020 | -3,88% | -0,29 | 7,19 | 7,30 | 7,06 | 7,38 | 325K | 125 |
| 24/01/2020 | -0,27% | -0,02 | 7,48 | 7,65 | 7,31 | 7,67 | 557K | 162 |
| 23/01/2020 | -2,60% | -0,20 | 7,50 | 7,74 | 7,48 | 7,82 | 919K | 346 |
| 22/01/2020 | 1,32% | 0,10 | 7,70 | 7,79 | 7,57 | 8,00 | 2M | 572 |
| 21/01/2020 | 6,59% | 0,47 | 7,60 | 7,20 | 7,20 | 7,93 | 4M | 1.069 |
| 20/01/2020 | 0,42% | 0,03 | 7,13 | 7,01 | 7,01 | 7,19 | 217K | 116 |
| 17/01/2020 | 1,57% | 0,11 | 7,10 | 6,96 | 6,84 | 7,20 | 778K | 173 |
| 16/01/2020 | -3,45% | -0,25 | 6,99 | 7,28 | 6,74 | 7,39 | 1M | 408 |
| 15/01/2020 | 0,70% | 0,05 | 7,24 | 7,20 | 6,91 | 7,29 | 358K | 110 |
|
|
| 14/01/2020 | 1,84% | 0,13 | 7,19 | 7,12 | 7,12 | 7,40 | 654K | 144 |
| 13/01/2020 | 2,02% | 0,14 | 7,06 | 6,93 | 6,93 | 7,11 | 575K | 392 |
| 10/01/2020 | 0,87% | 0,06 | 6,92 | 6,99 | 6,43 | 7,04 | 1M | 358 |
| 09/01/2020 | -1,01% | -0,07 | 6,86 | 6,94 | 6,85 | 6,99 | 425K | 206 |
| 08/01/2020 | 0,43% | 0,03 | 6,93 | 6,91 | 6,86 | 7,11 | 707K | 265 |
| 07/01/2020 | 0,88% | 0,06 | 6,90 | 6,86 | 6,84 | 7,20 | 1M | 156 |
| 06/01/2020 | 4,27% | 0,28 | 6,84 | 6,57 | 6,55 | 7,04 | 661K | 174 |
| 03/01/2020 | 0,00% | 0,00 | 6,56 | 6,42 | 6,31 | 6,59 | 678K | 159 |
| 02/01/2020 | 0,15% | 0,01 | 6,56 | 6,63 | 6,41 | 6,64 | 251K | 87 |
| 30/12/2019 | 0,61% | 0,04 | 6,55 | 6,54 | 6,53 | 6,63 | 169K | 52 |
| 27/12/2019 | -1,36% | -0,09 | 6,51 | 6,60 | 6,47 | 6,60 | 254K | 74 |
| 26/12/2019 | -0,30% | -0,02 | 6,60 | 6,65 | 6,45 | 6,65 | 348K | 121 |
| 23/12/2019 | 2,64% | 0,17 | 6,62 | 6,65 | 6,56 | 6,68 | 330K | 110 |
| 20/12/2019 | 2,87% | 0,18 | 6,45 | 6,44 | 6,23 | 6,45 | 267K | 97 |
| 19/12/2019 | 0,00% | 0,00 | 6,27 | 6,36 | 6,21 | 6,49 | 1M | 323 |
| 18/12/2019 | 2,79% | 0,17 | 6,27 | 6,12 | 6,10 | 6,28 | 603K | 234 |
| 17/12/2019 | 0,00% | 0,00 | 6,10 | 6,11 | 6,02 | 6,14 | 264K | 65 |
| 16/12/2019 | -0,49% | -0,03 | 6,10 | 6,15 | 6,10 | 6,23 | 138K | 58 |
| 13/12/2019 | -2,23% | -0,14 | 6,13 | 6,15 | 6,11 | 6,24 | 155K | 68 |
| 12/12/2019 | 0,64% | 0,04 | 6,27 | 6,37 | 6,03 | 6,37 | 260K | 101 |
| 11/12/2019 | -2,04% | -0,13 | 6,23 | 6,42 | 6,12 | 6,49 | 256K | 136 |
| 10/12/2019 | 7,43% | 0,44 | 6,36 | 5,96 | 5,96 | 6,42 | 348K | 123 |
| 09/12/2019 | 1,89% | 0,11 | 5,92 | 5,91 | 5,72 | 5,96 | 295K | 128 |
| 06/12/2019 | 4,31% | 0,24 | 5,81 | 5,57 | 5,57 | 5,81 | 465K | 117 |
| 05/12/2019 | 3,92% | 0,21 | 5,57 | 5,36 | 5,36 | 5,58 | 241K | 82 |
| 04/12/2019 | -0,56% | -0,03 | 5,36 | 5,39 | 5,27 | 5,40 | 121K | 65 |
|
|
| 03/12/2019 | -0,37% | -0,02 | 5,39 | 5,41 | 5,31 | 5,41 | 74K | 52 |
| 02/12/2019 | 2,27% | 0,12 | 5,41 | 5,30 | 5,29 | 5,41 | 269K | 119 |
| 29/11/2019 | 1,54% | 0,08 | 5,29 | 5,24 | 5,18 | 5,29 | 205K | 78 |
| 28/11/2019 | -0,38% | -0,02 | 5,21 | 5,23 | 5,11 | 5,30 | 161K | 78 |
| 27/11/2019 | 2,75% | 0,14 | 5,23 | 5,07 | 5,07 | 5,48 | 571K | 201 |
| 26/11/2019 | 1,19% | 0,06 | 5,09 | 5,08 | 5,02 | 5,10 | 197K | 57 |
| 25/11/2019 | -1,37% | -0,07 | 5,03 | 5,09 | 5,02 | 5,09 | 102K | 35 |
| 22/11/2019 | 0,79% | 0,04 | 5,10 | 5,06 | 5,03 | 5,10 | 160K | 39 |
| 21/11/2019 | -0,39% | -0,02 | 5,06 | 5,10 | 5,01 | 5,10 | 201K | 39 |
| 19/11/2019 | 0,20% | 0,01 | 5,08 | 5,03 | 5,00 | 5,09 | 162K | 42 |
| 18/11/2019 | -0,59% | -0,03 | 5,07 | 5,10 | 4,98 | 5,10 | 251K | 51 |
| 14/11/2019 | 1,59% | 0,08 | 5,10 | 5,04 | 4,98 | 5,17 | 368K | 125 |
| 13/11/2019 | -2,14% | -0,11 | 5,02 | 5,10 | 5,01 | 5,13 | 195K | 63 |
| 12/11/2019 | 1,58% | 0,08 | 5,13 | 5,05 | 5,00 | 5,15 | 188K | 48 |
| 11/11/2019 | 0,00% | 0,00 | 5,05 | 4,98 | 4,96 | 5,05 | 71K | 33 |
| 08/11/2019 | -0,39% | -0,02 | 5,05 | 5,00 | 4,95 | 5,14 | 242K | 51 |
| 07/11/2019 | 0,80% | 0,04 | 5,07 | 5,05 | 5,00 | 5,10 | 104K | 35 |
| 06/11/2019 | 0,40% | 0,02 | 5,03 | 5,01 | 4,91 | 5,03 | 46K | 33 |
| 05/11/2019 | -1,76% | -0,09 | 5,01 | 5,06 | 5,00 | 5,06 | 174K | 49 |
| 04/11/2019 | 1,59% | 0,08 | 5,10 | 5,07 | 5,02 | 5,10 | 126K | 51 |
| 01/11/2019 | -1,18% | -0,06 | 5,02 | 4,97 | 4,97 | 5,08 | 100K | 56 |
| 31/10/2019 | -0,20% | -0,01 | 5,08 | 5,07 | 4,96 | 5,08 | 51K | 34 |
| 30/10/2019 | 1,80% | 0,09 | 5,09 | 4,89 | 4,89 | 5,09 | 39K | 42 |
| 29/10/2019 | -0,99% | -0,05 | 5,00 | 5,01 | 4,97 | 5,09 | 133K | 41 |
| 28/10/2019 | -0,59% | -0,03 | 5,05 | 5,10 | 5,05 | 5,18 | 72K | 30 |
| 25/10/2019 | -0,78% | -0,04 | 5,08 | 5,11 | 5,01 | 5,15 | 366K | 72 |
|
|
| 24/10/2019 | 1,59% | 0,08 | 5,12 | 5,09 | 4,95 | 5,12 | 333K | 126 |
| 23/10/2019 | 3,70% | 0,18 | 5,04 | 4,89 | 4,89 | 5,11 | 438K | 117 |
| 22/10/2019 | 0,00% | 0,00 | 4,86 | 4,83 | 4,83 | 4,90 | 42K | 25 |
| 21/10/2019 | 2,10% | 0,10 | 4,86 | 4,80 | 4,76 | 4,86 | 17K | 20 |
| 18/10/2019 | 1,28% | 0,06 | 4,76 | 4,80 | 4,73 | 4,80 | 26K | 23 |
| 17/10/2019 | -1,88% | -0,09 | 4,70 | 4,80 | 4,70 | 4,80 | 135K | 69 |
| 16/10/2019 | -1,24% | -0,06 | 4,79 | 4,81 | 4,79 | 4,92 | 53K | 42 |
| 15/10/2019 | -1,02% | -0,05 | 4,85 | 4,90 | 4,76 | 4,90 | 97K | 41 |
| 14/10/2019 | 0,00% | 0,00 | 4,90 | 4,94 | 4,78 | 4,94 | 97K | 57 |
| 11/10/2019 | 2,08% | 0,10 | 4,90 | 4,98 | 4,84 | 5,02 | 76K | 55 |
| 10/10/2019 | -2,04% | -0,10 | 4,80 | 4,90 | 4,77 | 4,90 | 89K | 61 |
| 09/10/2019 | 0,41% | 0,02 | 4,90 | 5,05 | 4,88 | 5,19 | 255K | 185 |
| 08/10/2019 | 0,00% | 0,00 | 4,88 | 4,89 | 4,80 | 5,30 | 837K | 412 |
| 07/10/2019 | 3,39% | 0,16 | 4,88 | 4,65 | 4,65 | 4,91 | 216K | 73 |
| 04/10/2019 | 0,00% | 0,00 | 4,72 | 4,71 | 4,67 | 4,72 | 43K | 29 |
| 03/10/2019 | -0,42% | -0,02 | 4,72 | 4,72 | 4,61 | 4,72 | 51K | 48 |
| 02/10/2019 | -0,21% | -0,01 | 4,74 | 4,70 | 4,61 | 4,74 | 89K | 64 |
| 01/10/2019 | 1,71% | 0,08 | 4,75 | 4,75 | 4,62 | 4,75 | 134K | 71 |
| 30/09/2019 | 0,21% | 0,01 | 4,67 | 4,78 | 4,67 | 4,79 | 153K | 63 |
| 27/09/2019 | -1,89% | -0,09 | 4,66 | 4,85 | 4,62 | 4,85 | 206K | 69 |
| 26/09/2019 | -2,06% | -0,10 | 4,75 | 4,85 | 4,74 | 4,94 | 450K | 114 |
| 25/09/2019 | 1,68% | 0,08 | 4,85 | 4,84 | 4,72 | 4,98 | 530K | 251 |
| 24/09/2019 | -7,20% | -0,37 | 4,77 | 5,30 | 4,70 | 5,38 | 2M | 853 |
| 23/09/2019 | 9,59% | 0,45 | 5,14 | 4,74 | 4,69 | 5,60 | 6M | 2.215 |
| 20/09/2019 | 0,00% | 0,00 | 4,69 | 4,84 | 4,69 | 4,84 | 70K | 39 |
| 19/09/2019 | 1,52% | 0,07 | 4,69 | 4,65 | 4,63 | 4,75 | 615K | 76 |
|
|
| 18/09/2019 | -0,86% | -0,04 | 4,62 | 4,59 | 4,52 | 4,69 | 188K | 55 |
| 17/09/2019 | -0,64% | -0,03 | 4,66 | 4,66 | 4,56 | 4,67 | 30K | 15 |
| 16/09/2019 | 1,96% | 0,09 | 4,69 | 4,60 | 4,53 | 4,70 | 12K | 15 |
| 13/09/2019 | -0,65% | -0,03 | 4,60 | 4,62 | 4,60 | 4,70 | 99K | 28 |
| 12/09/2019 | -0,43% | -0,02 | 4,63 | 4,71 | 4,63 | 4,71 | 26K | 33 |
| 11/09/2019 | -0,85% | -0,04 | 4,65 | 4,70 | 4,65 | 4,75 | 46K | 20 |
| 10/09/2019 | -0,21% | -0,01 | 4,69 | 4,70 | 4,68 | 4,70 | 44K | 9 |
| 09/09/2019 | 0,21% | 0,01 | 4,70 | 4,63 | 4,63 | 4,75 | 99K | 15 |
| 06/09/2019 | -0,21% | -0,01 | 4,69 | 4,75 | 4,62 | 4,75 | 191K | 69 |
| 05/09/2019 | -2,89% | -0,14 | 4,70 | 4,76 | 4,70 | 4,78 | 106K | 36 |
| 04/09/2019 | 1,89% | 0,09 | 4,84 | 4,76 | 4,75 | 4,86 | 22K | 13 |
| 03/09/2019 | 0,00% | 0,00 | 4,75 | 4,76 | 4,75 | 4,76 | 57K | 14 |
| 02/09/2019 | -2,86% | -0,14 | 4,75 | 4,89 | 4,74 | 4,89 | 86K | 26 |
| 30/08/2019 | 1,87% | 0,09 | 4,89 | 4,89 | 4,80 | 4,93 | 69K | 29 |
| 29/08/2019 | 1,69% | 0,08 | 4,80 | 4,75 | 4,73 | 4,80 | 25K | 12 |
| 28/08/2019 | 0,43% | 0,02 | 4,72 | 4,56 | 4,56 | 4,72 | 16K | 8 |
| 27/08/2019 | 1,51% | 0,07 | 4,70 | 4,74 | 4,55 | 4,74 | 50K | 19 |
| 26/08/2019 | 2,43% | 0,11 | 4,63 | 4,74 | 4,50 | 4,74 | 61K | 27 |
| 23/08/2019 | -4,24% | -0,20 | 4,52 | 4,61 | 4,45 | 4,70 | 293K | 40 |
| 22/08/2019 | 0,00% | 0,00 | 4,72 | 4,75 | 4,66 | 4,75 | 59K | 17 |
| 21/08/2019 | 0,64% | 0,03 | 4,72 | 4,72 | 4,65 | 4,73 | 48K | 23 |
| 20/08/2019 | -0,21% | -0,01 | 4,69 | 4,70 | 4,58 | 4,72 | 58K | 29 |
| 19/08/2019 | -1,67% | -0,08 | 4,70 | 4,85 | 4,61 | 4,85 | 64K | 27 |
| 16/08/2019 | -1,24% | -0,06 | 4,78 | 4,89 | 4,70 | 4,89 | 75K | 25 |
| 15/08/2019 | - | - | 4,84 | 4,90 | 4,66 | 4,90 | 163K | 50 |
Date,Open,High,Low,Close,Volume
28-Feb-20,6.46,6.55,6.21,6.21,416461
27-Feb-20,6.67,6.77,6.30,6.68,262911
26-Feb-20,6.83,6.84,6.65,6.80,126044
21-Feb-20,6.93,7.14,6.93,7.13,85550
20-Feb-20,6.96,7.10,6.93,7.10,54124
19-Feb-20,7.06,7.06,6.82,6.90,458955
18-Feb-20,7.10,7.10,7.01,7.02,154026
17-Feb-20,7.02,7.21,7.00,7.18,99022
14-Feb-20,7.05,7.20,7.00,7.00,156174
13-Feb-20,7.00,7.05,6.87,6.91,137830
12-Feb-20,7.05,7.17,7.00,7.10,123832
11-Feb-20,6.89,7.14,6.76,7.00,252812
10-Feb-20,6.97,6.97,6.66,6.80,234392
07-Feb-20,7.28,7.38,6.91,6.97,299125
06-Feb-20,7.45,7.58,7.27,7.28,161973
05-Feb-20,7.28,7.45,7.17,7.45,232471
04-Feb-20,7.35,7.38,7.10,7.28,185693
03-Feb-20,7.00,7.35,6.56,7.35,430389
31-Jan-20,7.14,7.19,7.00,7.05,302047
30-Jan-20,7.22,7.22,6.51,7.20,866957
29-Jan-20,7.41,7.41,7.25,7.31,218554
28-Jan-20,7.15,7.56,7.07,7.39,562558
27-Jan-20,7.30,7.38,7.06,7.19,325296
24-Jan-20,7.65,7.67,7.31,7.48,557027
23-Jan-20,7.74,7.82,7.48,7.50,919252
22-Jan-20,7.79,8.00,7.57,7.70,2100347
21-Jan-20,7.20,7.93,7.20,7.60,3954162
20-Jan-20,7.01,7.19,7.01,7.13,216858
17-Jan-20,6.96,7.20,6.84,7.10,778035
16-Jan-20,7.28,7.39,6.74,6.99,1265079
15-Jan-20,7.20,7.29,6.91,7.24,358369
14-Jan-20,7.12,7.40,7.12,7.19,653796
13-Jan-20,6.93,7.11,6.93,7.06,574608
10-Jan-20,6.99,7.04,6.43,6.92,1380012
09-Jan-20,6.94,6.99,6.85,6.86,425214
08-Jan-20,6.91,7.11,6.86,6.93,707405
07-Jan-20,6.86,7.20,6.84,6.90,1039135
06-Jan-20,6.57,7.04,6.55,6.84,661281
03-Jan-20,6.42,6.59,6.31,6.56,677718
02-Jan-20,6.63,6.64,6.41,6.56,250888
30-Dec-19,6.54,6.63,6.53,6.55,168543
27-Dec-19,6.60,6.60,6.47,6.51,253819
26-Dec-19,6.65,6.65,6.45,6.60,347939
23-Dec-19,6.65,6.68,6.56,6.62,330308
20-Dec-19,6.44,6.45,6.23,6.45,266955
19-Dec-19,6.36,6.49,6.21,6.27,1076726
18-Dec-19,6.12,6.28,6.10,6.27,603320
17-Dec-19,6.11,6.14,6.02,6.10,263991
16-Dec-19,6.15,6.23,6.10,6.10,138145
13-Dec-19,6.15,6.24,6.11,6.13,155325
12-Dec-19,6.37,6.37,6.03,6.27,260352
11-Dec-19,6.42,6.49,6.12,6.23,255580
10-Dec-19,5.96,6.42,5.96,6.36,347726
09-Dec-19,5.91,5.96,5.72,5.92,294650
06-Dec-19,5.57,5.81,5.57,5.81,464869
05-Dec-19,5.36,5.58,5.36,5.57,241467
04-Dec-19,5.39,5.40,5.27,5.36,120531
03-Dec-19,5.41,5.41,5.31,5.39,74310
02-Dec-19,5.30,5.41,5.29,5.41,268608
29-Nov-19,5.24,5.29,5.18,5.29,205242
28-Nov-19,5.23,5.30,5.11,5.21,161031
27-Nov-19,5.07,5.48,5.07,5.23,571145
26-Nov-19,5.08,5.10,5.02,5.09,197033
25-Nov-19,5.09,5.09,5.02,5.03,101990
22-Nov-19,5.06,5.10,5.03,5.10,159557
21-Nov-19,5.10,5.10,5.01,5.06,201378
19-Nov-19,5.03,5.09,5.00,5.08,161658
18-Nov-19,5.10,5.10,4.98,5.07,251031
14-Nov-19,5.04,5.17,4.98,5.10,367932
13-Nov-19,5.10,5.13,5.01,5.02,195057
12-Nov-19,5.05,5.15,5.00,5.13,187999
11-Nov-19,4.98,5.05,4.96,5.05,70630
08-Nov-19,5.00,5.14,4.95,5.05,242258
07-Nov-19,5.05,5.10,5.00,5.07,103838
06-Nov-19,5.01,5.03,4.91,5.03,46478
05-Nov-19,5.06,5.06,5.00,5.01,173911
04-Nov-19,5.07,5.10,5.02,5.10,125541
01-Nov-19,4.97,5.08,4.97,5.02,100173
31-Oct-19,5.07,5.08,4.96,5.08,51101
30-Oct-19,4.89,5.09,4.89,5.09,38615
29-Oct-19,5.01,5.09,4.97,5.00,132880
28-Oct-19,5.10,5.18,5.05,5.05,71775
25-Oct-19,5.11,5.15,5.01,5.08,365526
24-Oct-19,5.09,5.12,4.95,5.12,332684
23-Oct-19,4.89,5.11,4.89,5.04,438375
22-Oct-19,4.83,4.90,4.83,4.86,41912
21-Oct-19,4.80,4.86,4.76,4.86,17287
18-Oct-19,4.80,4.80,4.73,4.76,26286
17-Oct-19,4.80,4.80,4.70,4.70,134738
16-Oct-19,4.81,4.92,4.79,4.79,53006
15-Oct-19,4.90,4.90,4.76,4.85,97301
14-Oct-19,4.94,4.94,4.78,4.90,96991
11-Oct-19,4.98,5.02,4.84,4.90,76451
10-Oct-19,4.90,4.90,4.77,4.80,89101
09-Oct-19,5.05,5.19,4.88,4.90,254777
08-Oct-19,4.89,5.30,4.80,4.88,836972
07-Oct-19,4.65,4.91,4.65,4.88,216194
04-Oct-19,4.71,4.72,4.67,4.72,42826
03-Oct-19,4.72,4.72,4.61,4.72,50725
02-Oct-19,4.70,4.74,4.61,4.74,88616
01-Oct-19,4.75,4.75,4.62,4.75,133535
30-Sep-19,4.78,4.79,4.67,4.67,152722
27-Sep-19,4.85,4.85,4.62,4.66,205510
26-Sep-19,4.85,4.94,4.74,4.75,450070
25-Sep-19,4.84,4.98,4.72,4.85,530403
24-Sep-19,5.30,5.38,4.70,4.77,2153073
23-Sep-19,4.74,5.60,4.69,5.14,5543283
20-Sep-19,4.84,4.84,4.69,4.69,69920
19-Sep-19,4.65,4.75,4.63,4.69,615072
18-Sep-19,4.59,4.69,4.52,4.62,187836
17-Sep-19,4.66,4.67,4.56,4.66,30280
16-Sep-19,4.60,4.70,4.53,4.69,11966
13-Sep-19,4.62,4.70,4.60,4.60,98602
12-Sep-19,4.71,4.71,4.63,4.63,26074
11-Sep-19,4.70,4.75,4.65,4.65,46045
10-Sep-19,4.70,4.70,4.68,4.69,44110
09-Sep-19,4.63,4.75,4.63,4.70,99157
06-Sep-19,4.75,4.75,4.62,4.69,191175
05-Sep-19,4.76,4.78,4.70,4.70,105723
04-Sep-19,4.76,4.86,4.75,4.84,21993
03-Sep-19,4.76,4.76,4.75,4.75,57480
02-Sep-19,4.89,4.89,4.74,4.75,85781
30-Aug-19,4.89,4.93,4.80,4.89,68991
29-Aug-19,4.75,4.80,4.73,4.80,24784
28-Aug-19,4.56,4.72,4.56,4.72,15535
27-Aug-19,4.74,4.74,4.55,4.70,50115
26-Aug-19,4.74,4.74,4.50,4.63,60669
23-Aug-19,4.61,4.70,4.45,4.52,292749
22-Aug-19,4.75,4.75,4.66,4.72,59050
21-Aug-19,4.72,4.73,4.65,4.72,47610
20-Aug-19,4.70,4.72,4.58,4.69,57789
19-Aug-19,4.85,4.85,4.61,4.70,64015
16-Aug-19,4.89,4.89,4.70,4.78,75259
15-Aug-19,4.90,4.90,4.66,4.84,163305
*exoneração de responsabilidade