Cotação atual, histórico e gráfico do papel: ELEK4
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 |
29/06/2020 | -2,55% | -0,68 | 26,00 | 26,00 | 26,00 | 26,00 | 3K | 1 |
23/06/2020 | -16,57% | -5,30 | 26,68 | 28,12 | 26,65 | 28,12 | 27K | 10 |
22/06/2020 | -0,06% | -0,02 | 31,98 | 27,51 | 27,51 | 31,98 | 9K | 3 |
19/06/2020 | -5,74% | -1,95 | 32,00 | 30,00 | 29,02 | 33,94 | 25K | 8 |
18/06/2020 | -4,37% | -1,55 | 33,95 | 34,37 | 33,95 | 34,38 | 10K | 3 |
17/06/2020 | -8,83% | -3,44 | 35,50 | 36,97 | 29,17 | 36,97 | 145K | 41 |
16/06/2020 | 50,52% | 13,07 | 38,94 | 25,87 | 23,61 | 38,99 | 111K | 35 |
15/06/2020 | -13,74% | -4,12 | 25,87 | 23,50 | 22,29 | 27,99 | 137K | 37 |
12/06/2020 | 57,84% | 10,99 | 29,99 | 19,08 | 19,08 | 29,99 | 109K | 24 |
10/06/2020 | 11,83% | 2,01 | 19,00 | 19,00 | 19,00 | 19,00 | 6K | 3 |
04/06/2020 | -4,66% | -0,83 | 16,99 | 16,51 | 16,51 | 17,00 | 57K | 14 |
|
03/06/2020 | -3,83% | -0,71 | 17,82 | 17,50 | 17,00 | 20,01 | 31K | 17 |
02/06/2020 | -2,93% | -0,56 | 18,53 | 18,53 | 18,53 | 18,53 | 9K | 4 |
28/05/2020 | 0,00% | 0,00 | 19,09 | 18,71 | 18,71 | 19,09 | 23K | 5 |
26/05/2020 | 0,05% | 0,01 | 19,09 | 18,70 | 18,70 | 19,09 | 21K | 2 |
21/05/2020 | -0,05% | -0,01 | 19,08 | 18,71 | 18,71 | 19,08 | 4K | 2 |
19/05/2020 | -0,57% | -0,11 | 19,09 | 18,71 | 18,71 | 19,09 | 4K | 2 |
13/05/2020 | -0,47% | -0,09 | 19,20 | 18,00 | 18,00 | 19,28 | 116K | 14 |
07/05/2020 | 0,00% | 0,00 | 19,29 | 19,00 | 19,00 | 19,29 | 23K | 3 |
06/05/2020 | -4,98% | -1,01 | 19,29 | 19,29 | 18,75 | 19,30 | 27K | 7 |
04/05/2020 | 0,05% | 0,01 | 20,30 | 20,30 | 20,30 | 20,30 | 2K | 1 |
30/04/2020 | 6,79% | 1,29 | 20,29 | 19,50 | 19,05 | 20,50 | 166K | 23 |
29/04/2020 | -4,04% | -0,80 | 19,00 | 19,85 | 19,00 | 19,99 | 157K | 7 |
28/04/2020 | 0,05% | 0,01 | 19,80 | 19,00 | 19,00 | 19,80 | 16K | 7 |
27/04/2020 | -0,15% | -0,03 | 19,79 | 18,85 | 18,85 | 19,79 | 4K | 2 |
24/04/2020 | -0,30% | -0,06 | 19,82 | 18,30 | 18,30 | 19,82 | 64K | 10 |
09/04/2020 | -0,60% | -0,12 | 19,88 | 18,51 | 18,51 | 19,90 | 30K | 8 |
08/04/2020 | 0,00% | 0,00 | 20,00 | 20,00 | 20,00 | 20,00 | 2K | 1 |
06/04/2020 | 1,01% | 0,20 | 20,00 | 19,90 | 19,90 | 20,00 | 14K | 3 |
03/04/2020 | -0,50% | -0,10 | 19,80 | 18,21 | 18,06 | 19,80 | 22K | 11 |
30/03/2020 | 1,53% | 0,30 | 19,90 | 20,00 | 19,90 | 20,00 | 12K | 5 |
27/03/2020 | 0,26% | 0,05 | 19,60 | 19,60 | 19,60 | 19,60 | 4K | 2 |
25/03/2020 | 8,01% | 1,45 | 19,55 | 19,20 | 19,20 | 19,55 | 4K | 2 |
24/03/2020 | -5,73% | -1,10 | 18,10 | 18,10 | 18,10 | 18,10 | 4K | 1 |
18/03/2020 | 2,02% | 0,38 | 19,20 | 18,80 | 18,80 | 19,20 | 40K | 4 |
17/03/2020 | 0,64% | 0,12 | 18,82 | 18,80 | 18,80 | 18,82 | 19K | 2 |
16/03/2020 | 0,00% | 0,00 | 18,70 | 18,50 | 18,50 | 18,70 | 37K | 3 |
13/03/2020 | 0,54% | 0,10 | 18,70 | 18,50 | 18,50 | 18,70 | 6K | 2 |
11/03/2020 | 0,54% | 0,10 | 18,60 | 18,00 | 18,00 | 18,60 | 77K | 6 |
10/03/2020 | 2,78% | 0,50 | 18,50 | 18,50 | 18,50 | 18,50 | 2K | 1 |
09/03/2020 | -3,23% | -0,60 | 18,00 | 18,10 | 18,00 | 18,10 | 47K | 3 |
06/03/2020 | 0,54% | 0,10 | 18,60 | 18,60 | 18,60 | 18,60 | 2K | 1 |
05/03/2020 | -1,60% | -0,30 | 18,50 | 18,15 | 18,15 | 18,50 | 47K | 3 |
02/03/2020 | -0,27% | -0,05 | 18,80 | 18,80 | 18,80 | 18,80 | 13K | 3 |
28/02/2020 | 0,80% | 0,15 | 18,85 | 18,25 | 18,25 | 18,85 | 51K | 13 |
26/02/2020 | 2,63% | 0,48 | 18,70 | 18,21 | 18,21 | 18,70 | 20K | 4 |
21/02/2020 | 0,00% | 0,00 | 18,22 | 18,31 | 18,22 | 18,31 | 5K | 3 |
20/02/2020 | 0,00% | 0,00 | 18,22 | 18,22 | 18,22 | 18,22 | 9K | 1 |
19/02/2020 | 0,66% | 0,12 | 18,22 | 18,22 | 18,22 | 18,22 | 4K | 2 |
17/02/2020 | -0,28% | -0,05 | 18,10 | 18,25 | 18,10 | 18,25 | 55K | 4 |
14/02/2020 | 0,28% | 0,05 | 18,15 | 18,05 | 18,05 | 18,15 | 9K | 2 |
13/02/2020 | 0,00% | 0,00 | 18,10 | 18,10 | 18,10 | 18,10 | 9K | 1 |
12/02/2020 | -0,55% | -0,10 | 18,10 | 18,10 | 18,10 | 18,10 | 7K | 2 |
11/02/2020 | 1,68% | 0,30 | 18,20 | 18,05 | 18,05 | 18,20 | 4K | 2 |
10/02/2020 | -1,38% | -0,25 | 17,90 | 17,90 | 17,90 | 17,90 | 7K | 1 |
06/02/2020 | 0,83% | 0,15 | 18,15 | 17,99 | 17,80 | 18,15 | 20K | 4 |
05/02/2020 | 0,00% | 0,00 | 18,00 | 17,80 | 17,80 | 18,00 | 34K | 2 |
03/02/2020 | -1,10% | -0,20 | 18,00 | 18,19 | 18,00 | 18,19 | 36K | 3 |
31/01/2020 | 1,11% | 0,20 | 18,20 | 18,00 | 17,80 | 18,20 | 29K | 3 |
30/01/2020 | 0,28% | 0,05 | 18,00 | 17,36 | 17,36 | 18,00 | 19K | 3 |
28/01/2020 | 2,87% | 0,50 | 17,95 | 17,95 | 17,95 | 17,95 | 22K | 2 |
24/01/2020 | 0,23% | 0,04 | 17,45 | 17,45 | 17,40 | 17,45 | 23K | 5 |
23/01/2020 | 0,29% | 0,05 | 17,41 | 17,41 | 17,41 | 17,41 | 3K | 1 |
17/01/2020 | -0,23% | -0,04 | 17,36 | 17,35 | 17,35 | 17,36 | 5K | 2 |
16/01/2020 | -0,57% | -0,10 | 17,40 | 17,50 | 17,40 | 17,50 | 3K | 2 |
15/01/2020 | 0,00% | 0,00 | 17,50 | 17,35 | 17,35 | 17,50 | 26K | 5 |
14/01/2020 | -0,85% | -0,15 | 17,50 | 17,50 | 17,50 | 17,50 | 2K | 1 |
13/01/2020 | 0,00% | 0,00 | 17,65 | 17,65 | 17,65 | 17,65 | 4K | 2 |
10/01/2020 | -1,89% | -0,34 | 17,65 | 17,60 | 17,60 | 17,65 | 16K | 4 |
07/01/2020 | -2,76% | -0,51 | 17,99 | 17,70 | 17,70 | 17,99 | 5K | 3 |
06/01/2020 | 4,52% | 0,80 | 18,50 | 18,50 | 18,50 | 18,50 | 9K | 3 |
02/01/2020 | 0,00% | 0,00 | 17,70 | 17,95 | 17,70 | 17,95 | 7K | 4 |
30/12/2019 | -0,23% | -0,04 | 17,70 | 17,95 | 17,70 | 17,95 | 21K | 6 |
26/12/2019 | -1,44% | -0,26 | 17,74 | 18,30 | 17,74 | 18,30 | 5K | 3 |
23/12/2019 | -6,25% | -1,20 | 18,00 | 18,75 | 17,22 | 18,75 | 125K | 23 |
20/12/2019 | 2,13% | 0,40 | 19,20 | 19,89 | 18,90 | 19,90 | 72K | 19 |
19/12/2019 | 0,48% | 0,09 | 18,80 | 18,80 | 18,75 | 19,50 | 211K | 33 |
18/12/2019 | 5,11% | 0,91 | 18,71 | 18,77 | 18,71 | 18,79 | 154K | 28 |
17/12/2019 | 1,71% | 0,30 | 17,80 | 17,80 | 17,80 | 17,80 | 9K | 4 |
12/12/2019 | -2,78% | -0,50 | 17,50 | 17,00 | 17,00 | 17,85 | 57K | 10 |
06/12/2019 | 5,82% | 0,99 | 18,00 | 18,00 | 18,00 | 18,00 | 11K | 1 |
04/12/2019 | -9,18% | -1,72 | 17,01 | 17,30 | 17,01 | 18,00 | 16K | 7 |
26/11/2019 | -1,06% | -0,20 | 18,73 | 18,73 | 18,73 | 18,73 | 9K | 2 |
19/11/2019 | -0,37% | -0,07 | 18,93 | 19,00 | 17,30 | 19,00 | 53K | 5 |
18/11/2019 | 17,79% | 2,87 | 19,00 | 19,00 | 19,00 | 19,00 | 8K | 3 |
13/11/2019 | -2,30% | -0,38 | 16,13 | 16,13 | 16,13 | 16,13 | 3K | 1 |
08/11/2019 | 0,06% | 0,01 | 16,51 | 16,51 | 16,50 | 16,51 | 162K | 11 |
06/11/2019 | 0,00% | 0,00 | 16,50 | 16,50 | 16,50 | 16,50 | 15K | 3 |
01/11/2019 | -2,94% | -0,50 | 16,50 | 17,00 | 16,50 | 17,00 | 13K | 4 |
29/10/2019 | 1,80% | 0,30 | 17,00 | 17,00 | 17,00 | 17,00 | 3K | 1 |
22/10/2019 | -1,82% | -0,31 | 16,70 | 16,70 | 16,70 | 16,70 | 8K | 3 |
15/10/2019 | 0,06% | 0,01 | 17,01 | 17,98 | 17,01 | 17,98 | 5K | 3 |
10/10/2019 | 0,00% | 0,00 | 17,00 | 17,00 | 17,00 | 17,00 | 3K | 2 |
03/10/2019 | 1,80% | 0,30 | 17,00 | 17,00 | 17,00 | 17,00 | 49K | 6 |
02/10/2019 | 1,21% | 0,20 | 16,70 | 16,70 | 16,70 | 16,70 | 13K | 3 |
27/09/2019 | 2,48% | 0,40 | 16,50 | 16,50 | 16,50 | 16,50 | 2K | 1 |
26/09/2019 | -2,42% | -0,40 | 16,10 | 16,10 | 16,10 | 16,10 | 2K | 1 |
25/09/2019 | 0,00% | 0,00 | 16,50 | 16,00 | 16,00 | 16,50 | 8K | 4 |
23/09/2019 | 0,00% | 0,00 | 16,50 | 16,00 | 16,00 | 16,50 | 16K | 4 |
11/09/2019 | 0,00% | 0,00 | 16,50 | 16,13 | 16,13 | 16,50 | 11K | 2 |
09/09/2019 | -2,94% | -0,50 | 16,50 | 15,50 | 15,50 | 16,50 | 21K | 5 |
06/09/2019 | 0,00% | 0,00 | 17,00 | 15,60 | 15,60 | 17,00 | 23K | 11 |
28/08/2019 | 0,00% | 0,00 | 17,00 | 17,00 | 17,00 | 17,00 | 2K | 1 |
27/08/2019 | 3,85% | 0,63 | 17,00 | 15,51 | 15,51 | 17,00 | 22K | 4 |
19/08/2019 | -0,18% | -0,03 | 16,37 | 16,37 | 16,37 | 16,37 | 2K | 1 |
15/08/2019 | -2,15% | -0,36 | 16,40 | 15,10 | 14,60 | 16,90 | 265K | 37 |
14/08/2019 | 10,48% | 1,59 | 16,76 | 16,00 | 14,60 | 16,76 | 162K | 15 |
08/08/2019 | -3,68% | -0,58 | 15,17 | 15,17 | 15,17 | 15,17 | 2K | 1 |
07/08/2019 | 0,06% | 0,01 | 15,75 | 14,76 | 14,76 | 15,75 | 8K | 2 |
05/08/2019 | 3,89% | 0,59 | 15,74 | 14,31 | 14,31 | 15,74 | 12K | 4 |
01/08/2019 | 0,00% | 0,00 | 15,15 | 15,09 | 14,90 | 15,15 | 94K | 9 |
30/07/2019 | 7,07% | 1,00 | 15,15 | 15,15 | 15,15 | 15,15 | 15K | 2 |
23/07/2019 | -5,67% | -0,85 | 14,15 | 14,15 | 14,15 | 14,15 | 4K | 1 |
19/07/2019 | -4,46% | -0,70 | 15,00 | 15,00 | 15,00 | 15,00 | 2K | 1 |
16/07/2019 | 0,00% | 0,00 | 15,70 | 15,70 | 15,70 | 15,70 | 6K | 3 |
15/07/2019 | -0,32% | -0,05 | 15,70 | 15,70 | 15,70 | 15,70 | 2K | 1 |
12/07/2019 | 1,61% | 0,25 | 15,75 | 15,75 | 15,75 | 15,75 | 6K | 2 |
08/07/2019 | 2,79% | 0,42 | 15,50 | 15,50 | 15,50 | 15,50 | 23K | 3 |
04/07/2019 | 0,53% | 0,08 | 15,08 | 14,61 | 14,61 | 15,08 | 10K | 4 |
03/07/2019 | 0,00% | 0,00 | 15,00 | 15,00 | 15,00 | 15,00 | 3K | 2 |
02/07/2019 | 6,84% | 0,96 | 15,00 | 14,99 | 14,99 | 15,00 | 13K | 3 |
01/07/2019 | 0,29% | 0,04 | 14,04 | 14,04 | 14,04 | 14,04 | 13K | 2 |
28/06/2019 | 0,00% | 0,00 | 14,00 | 13,90 | 13,90 | 14,00 | 22K | 4 |
26/06/2019 | 0,00% | 0,00 | 14,00 | 13,00 | 13,00 | 14,00 | 3K | 2 |
25/06/2019 | 0,00% | 0,00 | 14,00 | 13,00 | 13,00 | 14,00 | 3K | 2 |
24/06/2019 | 0,07% | 0,01 | 14,00 | 14,00 | 14,00 | 14,00 | 7K | 2 |
21/06/2019 | 14,11% | 1,73 | 13,99 | 12,96 | 12,96 | 13,99 | 35K | 12 |
18/06/2019 | 2,17% | 0,26 | 12,26 | 12,26 | 12,26 | 12,26 | 1K | 1 |
05/06/2019 | 0,84% | 0,10 | 12,00 | 12,00 | 12,00 | 12,00 | 1K | 1 |
04/06/2019 | -0,83% | -0,10 | 11,90 | 11,90 | 11,90 | 11,90 | 1K | 1 |
30/05/2019 | 0,00% | 0,00 | 12,00 | 12,00 | 12,00 | 12,00 | 1K | 1 |
20/05/2019 | 0,00% | 0,00 | 12,00 | 12,00 | 12,00 | 12,00 | 1K | 1 |
13/05/2019 | -2,04% | -0,25 | 12,00 | 12,00 | 12,00 | 12,00 | 2K | 2 |
08/05/2019 | - | - | 12,25 | 12,25 | 12,25 | 12,50 | 5K | 4 |
Date,Open,High,Low,Close,Volume
29-Jun-20,26.00,26.00,26.00,26.00,2600
23-Jun-20,28.12,28.12,26.65,26.68,27444
22-Jun-20,27.51,31.98,27.51,31.98,9147
19-Jun-20,30.00,33.94,29.02,32.00,24890
18-Jun-20,34.37,34.38,33.95,33.95,10270
17-Jun-20,36.97,36.97,29.17,35.50,145307
16-Jun-20,25.87,38.99,23.61,38.94,111111
15-Jun-20,23.50,27.99,22.29,25.87,137074
12-Jun-20,19.08,29.99,19.08,29.99,108657
10-Jun-20,19.00,19.00,19.00,19.00,5700
04-Jun-20,16.51,17.00,16.51,16.99,56814
03-Jun-20,17.50,20.01,17.00,17.82,30894
02-Jun-20,18.53,18.53,18.53,18.53,9265
28-May-20,18.71,19.09,18.71,19.09,22866
26-May-20,18.70,19.09,18.70,19.09,20609
21-May-20,18.71,19.08,18.71,19.08,3779
19-May-20,18.71,19.09,18.71,19.09,3780
13-May-20,18.00,19.28,18.00,19.20,116036
07-May-20,19.00,19.29,19.00,19.29,22829
06-May-20,19.29,19.30,18.75,19.29,26898
04-May-20,20.30,20.30,20.30,20.30,2030
30-Apr-20,19.50,20.50,19.05,20.29,166255
29-Apr-20,19.85,19.99,19.00,19.00,156909
28-Apr-20,19.00,19.80,19.00,19.80,15641
27-Apr-20,18.85,19.79,18.85,19.79,3864
24-Apr-20,18.30,19.82,18.30,19.82,64165
09-Apr-20,18.51,19.90,18.51,19.88,29597
08-Apr-20,20.00,20.00,20.00,20.00,2000
06-Apr-20,19.90,20.00,19.90,20.00,13949
03-Apr-20,18.21,19.80,18.06,19.80,22295
30-Mar-20,20.00,20.00,19.90,19.90,11980
27-Mar-20,19.60,19.60,19.60,19.60,3920
25-Mar-20,19.20,19.55,19.20,19.55,3875
24-Mar-20,18.10,18.10,18.10,18.10,3620
18-Mar-20,18.80,19.20,18.80,19.20,39520
17-Mar-20,18.80,18.82,18.80,18.82,18818
16-Mar-20,18.50,18.70,18.50,18.70,37020
13-Mar-20,18.50,18.70,18.50,18.70,5570
11-Mar-20,18.00,18.60,18.00,18.60,76750
10-Mar-20,18.50,18.50,18.50,18.50,1850
09-Mar-20,18.10,18.10,18.00,18.00,47040
06-Mar-20,18.60,18.60,18.60,18.60,1860
05-Mar-20,18.15,18.50,18.15,18.50,47225
02-Mar-20,18.80,18.80,18.80,18.80,13160
28-Feb-20,18.25,18.85,18.25,18.85,51470
26-Feb-20,18.21,18.70,18.21,18.70,20325
21-Feb-20,18.31,18.31,18.22,18.22,5475
20-Feb-20,18.22,18.22,18.22,18.22,9110
19-Feb-20,18.22,18.22,18.22,18.22,3644
17-Feb-20,18.25,18.25,18.10,18.10,54622
14-Feb-20,18.05,18.15,18.05,18.15,9035
13-Feb-20,18.10,18.10,18.10,18.10,9050
12-Feb-20,18.10,18.10,18.10,18.10,7240
11-Feb-20,18.05,18.20,18.05,18.20,3625
10-Feb-20,17.90,17.90,17.90,17.90,7160
06-Feb-20,17.99,18.15,17.80,18.15,19734
05-Feb-20,17.80,18.00,17.80,18.00,33840
03-Feb-20,18.19,18.19,18.00,18.00,36265
31-Jan-20,18.00,18.20,17.80,18.20,28800
30-Jan-20,17.36,18.00,17.36,18.00,19230
28-Jan-20,17.95,17.95,17.95,17.95,21540
24-Jan-20,17.45,17.45,17.40,17.45,22680
23-Jan-20,17.41,17.41,17.41,17.41,3482
17-Jan-20,17.35,17.36,17.35,17.36,5207
16-Jan-20,17.50,17.50,17.40,17.40,3490
15-Jan-20,17.35,17.50,17.35,17.50,26145
14-Jan-20,17.50,17.50,17.50,17.50,1750
13-Jan-20,17.65,17.65,17.65,17.65,3530
10-Jan-20,17.60,17.65,17.60,17.65,15855
07-Jan-20,17.70,17.99,17.70,17.99,5339
06-Jan-20,18.50,18.50,18.50,18.50,9250
02-Jan-20,17.95,17.95,17.70,17.70,7131
30-Dec-19,17.95,17.95,17.70,17.70,21415
26-Dec-19,18.30,18.30,17.74,17.74,5434
23-Dec-19,18.75,18.75,17.22,18.00,125275
20-Dec-19,19.89,19.90,18.90,19.20,72110
19-Dec-19,18.80,19.50,18.75,18.80,210823
18-Dec-19,18.77,18.79,18.71,18.71,153885
17-Dec-19,17.80,17.80,17.80,17.80,8900
12-Dec-19,17.00,17.85,17.00,17.50,56540
06-Dec-19,18.00,18.00,18.00,18.00,10800
04-Dec-19,17.30,18.00,17.01,17.01,15732
26-Nov-19,18.73,18.73,18.73,18.73,9365
19-Nov-19,19.00,19.00,17.30,18.93,52853
18-Nov-19,19.00,19.00,19.00,19.00,7600
13-Nov-19,16.13,16.13,16.13,16.13,3226
08-Nov-19,16.51,16.51,16.50,16.51,161712
06-Nov-19,16.50,16.50,16.50,16.50,14850
01-Nov-19,17.00,17.00,16.50,16.50,13450
29-Oct-19,17.00,17.00,17.00,17.00,3400
22-Oct-19,16.70,16.70,16.70,16.70,8350
15-Oct-19,17.98,17.98,17.01,17.01,5297
10-Oct-19,17.00,17.00,17.00,17.00,3400
03-Oct-19,17.00,17.00,17.00,17.00,49300
02-Oct-19,16.70,16.70,16.70,16.70,13360
27-Sep-19,16.50,16.50,16.50,16.50,1650
26-Sep-19,16.10,16.10,16.10,16.10,1610
25-Sep-19,16.00,16.50,16.00,16.50,8148
23-Sep-19,16.00,16.50,16.00,16.50,16300
11-Sep-19,16.13,16.50,16.13,16.50,11476
09-Sep-19,15.50,16.50,15.50,16.50,20749
06-Sep-19,15.60,17.00,15.60,17.00,22614
28-Aug-19,17.00,17.00,17.00,17.00,1700
27-Aug-19,15.51,17.00,15.51,17.00,21792
19-Aug-19,16.37,16.37,16.37,16.37,1637
15-Aug-19,15.10,16.90,14.60,16.40,264805
14-Aug-19,16.00,16.76,14.60,16.76,161996
08-Aug-19,15.17,15.17,15.17,15.17,1517
07-Aug-19,14.76,15.75,14.76,15.75,7677
05-Aug-19,14.31,15.74,14.31,15.74,12020
01-Aug-19,15.09,15.15,14.90,15.15,93555
30-Jul-19,15.15,15.15,15.15,15.15,15150
23-Jul-19,14.15,14.15,14.15,14.15,4245
19-Jul-19,15.00,15.00,15.00,15.00,1500
16-Jul-19,15.70,15.70,15.70,15.70,6280
15-Jul-19,15.70,15.70,15.70,15.70,1570
12-Jul-19,15.75,15.75,15.75,15.75,6300
08-Jul-19,15.50,15.50,15.50,15.50,23250
04-Jul-19,14.61,15.08,14.61,15.08,10278
03-Jul-19,15.00,15.00,15.00,15.00,3000
02-Jul-19,14.99,15.00,14.99,15.00,13495
01-Jul-19,14.04,14.04,14.04,14.04,12636
28-Jun-19,13.90,14.00,13.90,14.00,22380
26-Jun-19,13.00,14.00,13.00,14.00,2700
25-Jun-19,13.00,14.00,13.00,14.00,2700
24-Jun-19,14.00,14.00,14.00,14.00,7000
21-Jun-19,12.96,13.99,12.96,13.99,35290
18-Jun-19,12.26,12.26,12.26,12.26,1226
05-Jun-19,12.00,12.00,12.00,12.00,1200
04-Jun-19,11.90,11.90,11.90,11.90,1190
30-May-19,12.00,12.00,12.00,12.00,1200
20-May-19,12.00,12.00,12.00,12.00,1200
13-May-19,12.00,12.00,12.00,12.00,2400
08-May-19,12.25,12.50,12.25,12.25,4925
*exoneração de responsabilidade e termos de uso