Cotação atual, histórico e gráfico do papel: EMAE4
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 |
| 27/09/2021 | 2,28% | 1,76 | 79,00 | 79,50 | 78,00 | 79,50 | 173K | 17 |
| 24/09/2021 | -0,34% | -0,26 | 77,24 | 77,00 | 76,92 | 79,95 | 31K | 4 |
| 23/09/2021 | 0,65% | 0,50 | 77,50 | 79,97 | 77,00 | 79,98 | 310K | 32 |
| 22/09/2021 | -1,14% | -0,89 | 77,00 | 79,85 | 77,00 | 79,97 | 157K | 19 |
| 21/09/2021 | -0,65% | -0,51 | 77,89 | 79,00 | 77,89 | 79,00 | 141K | 15 |
| 20/09/2021 | -3,64% | -2,96 | 78,40 | 79,13 | 78,40 | 81,41 | 119K | 13 |
| 17/09/2021 | -3,14% | -2,64 | 81,36 | 79,10 | 79,10 | 81,49 | 113K | 14 |
| 16/09/2021 | 4,46% | 3,59 | 84,00 | 78,24 | 77,00 | 85,00 | 997K | 26 |
| 15/09/2021 | -0,12% | -0,10 | 80,41 | 79,55 | 79,01 | 80,50 | 127K | 14 |
| 14/09/2021 | -0,11% | -0,09 | 80,51 | 81,93 | 80,29 | 81,93 | 40K | 5 |
| 13/09/2021 | -1,44% | -1,18 | 80,60 | 82,08 | 80,50 | 84,68 | 124K | 12 |
|
|
| 10/09/2021 | 2,22% | 1,78 | 81,78 | 81,80 | 81,78 | 82,99 | 107K | 13 |
| 09/09/2021 | 0,01% | 0,01 | 80,00 | 81,50 | 78,00 | 82,00 | 112K | 13 |
| 08/09/2021 | -2,31% | -1,89 | 79,99 | 78,63 | 77,00 | 80,30 | 149K | 16 |
| 06/09/2021 | 2,35% | 1,88 | 81,88 | 79,52 | 79,51 | 81,88 | 32K | 4 |
| 03/09/2021 | 0,00% | 0,00 | 80,00 | 80,00 | 75,19 | 80,00 | 279K | 33 |
| 02/09/2021 | -4,52% | -3,79 | 80,00 | 82,00 | 80,00 | 82,50 | 236K | 22 |
| 01/09/2021 | -2,10% | -1,80 | 83,79 | 84,79 | 83,78 | 84,96 | 93K | 11 |
| 31/08/2021 | 2,81% | 2,34 | 85,59 | 84,91 | 82,63 | 86,02 | 51K | 6 |
| 30/08/2021 | -0,50% | -0,42 | 83,25 | 86,25 | 83,21 | 86,25 | 59K | 7 |
| 27/08/2021 | 4,51% | 3,61 | 83,67 | 80,16 | 80,00 | 83,67 | 89K | 9 |
| 26/08/2021 | 1,28% | 1,01 | 80,06 | 79,99 | 79,10 | 80,49 | 48K | 5 |
| 25/08/2021 | -0,49% | -0,39 | 79,05 | 80,57 | 79,00 | 81,48 | 145K | 15 |
| 24/08/2021 | 1,52% | 1,19 | 79,44 | 79,91 | 77,95 | 80,35 | 119K | 14 |
| 23/08/2021 | -0,95% | -0,75 | 78,25 | 80,36 | 77,60 | 80,36 | 236K | 26 |
| 20/08/2021 | 0,15% | 0,12 | 79,00 | 77,09 | 77,09 | 79,79 | 188K | 19 |
| 19/08/2021 | -1,13% | -0,90 | 78,88 | 77,81 | 75,01 | 78,96 | 387K | 42 |
| 18/08/2021 | 3,40% | 2,62 | 79,78 | 76,29 | 76,29 | 79,78 | 275K | 32 |
| 17/08/2021 | -6,06% | -4,98 | 77,16 | 80,85 | 76,01 | 80,85 | 734K | 58 |
| 16/08/2021 | -2,94% | -2,49 | 82,14 | 83,49 | 80,00 | 83,49 | 163K | 18 |
| 13/08/2021 | -1,58% | -1,36 | 84,63 | 84,59 | 84,50 | 85,99 | 153K | 12 |
| 12/08/2021 | 0,82% | 0,70 | 85,99 | 86,35 | 84,50 | 86,35 | 112K | 10 |
| 11/08/2021 | -1,02% | -0,88 | 85,29 | 83,47 | 80,00 | 86,48 | 349K | 28 |
| 10/08/2021 | 1,38% | 1,17 | 86,17 | 86,45 | 84,09 | 86,54 | 137K | 15 |
| 09/08/2021 | -4,60% | -4,10 | 85,00 | 88,00 | 85,00 | 88,00 | 394K | 26 |
| 06/08/2021 | -0,10% | -0,09 | 89,10 | 89,96 | 86,00 | 89,96 | 140K | 12 |
| 05/08/2021 | -0,84% | -0,76 | 89,19 | 91,00 | 86,00 | 91,00 | 176K | 17 |
| 04/08/2021 | -1,14% | -1,04 | 89,95 | 87,51 | 87,51 | 90,90 | 169K | 9 |
| 03/08/2021 | -2,15% | -2,00 | 90,99 | 85,58 | 85,58 | 91,96 | 352K | 20 |
| 02/08/2021 | 6,43% | 5,62 | 92,99 | 87,00 | 82,82 | 92,99 | 210K | 19 |
| 30/07/2021 | -1,15% | -1,02 | 87,37 | 85,64 | 83,06 | 87,78 | 328K | 31 |
| 29/07/2021 | 0,67% | 0,59 | 88,39 | 87,50 | 85,58 | 91,00 | 336K | 19 |
| 28/07/2021 | 1,34% | 1,16 | 87,80 | 87,99 | 85,01 | 88,00 | 61K | 7 |
| 27/07/2021 | -1,53% | -1,35 | 86,64 | 86,38 | 81,18 | 87,99 | 442K | 34 |
| 26/07/2021 | -0,69% | -0,61 | 87,99 | 89,97 | 84,00 | 90,25 | 859K | 55 |
| 23/07/2021 | -2,70% | -2,46 | 88,60 | 92,44 | 88,10 | 92,50 | 189K | 18 |
| 22/07/2021 | -1,55% | -1,43 | 91,06 | 92,99 | 91,06 | 93,00 | 175K | 12 |
| 21/07/2021 | 0,69% | 0,63 | 92,49 | 94,73 | 91,83 | 94,73 | 93K | 8 |
| 20/07/2021 | -0,69% | -0,64 | 91,86 | 93,61 | 91,00 | 94,41 | 1M | 30 |
| 19/07/2021 | 2,79% | 2,51 | 92,50 | 92,00 | 88,02 | 92,70 | 391K | 27 |
| 16/07/2021 | 2,95% | 2,58 | 89,99 | 87,52 | 87,52 | 90,00 | 297K | 14 |
| 15/07/2021 | 6,86% | 5,61 | 87,41 | 81,99 | 81,99 | 87,51 | 481K | 40 |
| 14/07/2021 | -0,24% | -0,20 | 81,80 | 81,50 | 80,00 | 81,80 | 65K | 8 |
| 13/07/2021 | 1,61% | 1,30 | 82,00 | 79,41 | 79,32 | 82,00 | 161K | 16 |
| 12/07/2021 | -1,59% | -1,30 | 80,70 | 81,99 | 79,11 | 81,99 | 162K | 9 |
| 08/07/2021 | 1,23% | 1,00 | 82,00 | 79,52 | 78,01 | 82,00 | 136K | 13 |
| 07/07/2021 | 0,01% | 0,01 | 81,00 | 79,35 | 79,34 | 81,49 | 184K | 20 |
| 06/07/2021 | -3,58% | -3,01 | 80,99 | 82,52 | 75,20 | 82,52 | 912K | 73 |
| 05/07/2021 | 0,80% | 0,67 | 84,00 | 81,50 | 81,50 | 84,81 | 210K | 15 |
| 02/07/2021 | -2,19% | -1,87 | 83,33 | 86,84 | 83,33 | 86,85 | 145K | 11 |
| 01/07/2021 | -3,18% | -2,80 | 85,20 | 88,00 | 85,00 | 88,00 | 294K | 27 |
| 30/06/2021 | -2,33% | -2,10 | 88,00 | 90,91 | 86,01 | 90,91 | 945K | 65 |
| 29/06/2021 | -1,83% | -1,68 | 90,10 | 91,55 | 90,02 | 91,55 | 91K | 10 |
| 28/06/2021 | -0,61% | -0,56 | 91,78 | 92,34 | 89,64 | 93,79 | 317K | 18 |
| 25/06/2021 | -0,59% | -0,55 | 92,34 | 92,39 | 91,11 | 92,50 | 82K | 9 |
| 24/06/2021 | -0,09% | -0,08 | 92,89 | 92,30 | 92,00 | 92,99 | 139K | 7 |
| 23/06/2021 | -1,09% | -1,02 | 92,97 | 93,92 | 90,27 | 93,95 | 213K | 20 |
| 22/06/2021 | 1,51% | 1,40 | 93,99 | 93,83 | 90,01 | 94,00 | 946K | 61 |
| 21/06/2021 | -3,85% | -3,71 | 92,59 | 96,30 | 92,20 | 96,30 | 839K | 42 |
| 18/06/2021 | 2,70% | 2,53 | 96,30 | 93,25 | 93,25 | 96,30 | 247K | 20 |
| 17/06/2021 | -2,26% | -2,17 | 93,77 | 95,25 | 91,19 | 95,80 | 365K | 27 |
| 16/06/2021 | 1,01% | 0,96 | 95,94 | 96,42 | 90,00 | 96,50 | 693K | 29 |
| 15/06/2021 | -2,86% | -2,80 | 94,98 | 97,14 | 90,00 | 97,14 | 939K | 52 |
| 14/06/2021 | 0,44% | 0,43 | 97,78 | 99,21 | 92,02 | 99,21 | 445K | 33 |
| 11/06/2021 | 0,59% | 0,57 | 97,35 | 98,43 | 95,49 | 98,54 | 271K | 18 |
| 10/06/2021 | 2,96% | 2,78 | 96,78 | 93,60 | 93,60 | 99,88 | 473K | 30 |
| 09/06/2021 | 4,44% | 4,00 | 94,00 | 90,01 | 90,01 | 94,00 | 288K | 19 |
| 08/06/2021 | -4,14% | -3,89 | 90,00 | 95,43 | 89,70 | 95,43 | 813K | 38 |
| 07/06/2021 | 2,28% | 2,09 | 93,89 | 91,15 | 89,40 | 98,67 | 801K | 56 |
| 04/06/2021 | -1,18% | -1,10 | 91,80 | 92,70 | 91,30 | 93,15 | 618K | 39 |
| 02/06/2021 | 4,38% | 3,90 | 92,90 | 88,47 | 88,47 | 93,00 | 436K | 39 |
| 01/06/2021 | -1,11% | -1,00 | 89,00 | 89,88 | 87,40 | 90,00 | 558K | 40 |
| 31/05/2021 | 1,87% | 1,65 | 90,00 | 91,00 | 89,78 | 91,00 | 81K | 7 |
| 28/05/2021 | -1,83% | -1,65 | 88,35 | 91,08 | 88,35 | 91,49 | 335K | 28 |
| 27/05/2021 | 2,97% | 2,60 | 90,00 | 85,33 | 85,00 | 92,85 | 2M | 116 |
| 26/05/2021 | 0,37% | 0,32 | 87,40 | 87,49 | 87,40 | 87,50 | 78K | 6 |
| 25/05/2021 | -0,82% | -0,72 | 87,08 | 87,80 | 85,68 | 87,99 | 226K | 22 |
| 24/05/2021 | -0,24% | -0,21 | 87,80 | 88,01 | 87,80 | 88,01 | 123K | 12 |
| 21/05/2021 | -0,56% | -0,50 | 88,01 | 88,20 | 88,00 | 88,93 | 168K | 15 |
| 20/05/2021 | -0,55% | -0,49 | 88,51 | 88,51 | 88,51 | 88,99 | 80K | 7 |
| 19/05/2021 | 0,06% | 0,05 | 89,00 | 88,05 | 88,05 | 89,00 | 80K | 8 |
| 18/05/2021 | -0,06% | -0,05 | 88,95 | 88,99 | 87,50 | 88,99 | 151K | 13 |
| 17/05/2021 | 1,14% | 1,00 | 89,00 | 88,00 | 85,05 | 89,00 | 283K | 19 |
| 14/05/2021 | -1,11% | -0,99 | 88,00 | 88,90 | 86,50 | 88,90 | 149K | 15 |
| 13/05/2021 | 0,78% | 0,69 | 88,99 | 90,94 | 87,25 | 90,95 | 621K | 36 |
| 12/05/2021 | -1,45% | -1,30 | 88,30 | 86,01 | 85,00 | 89,47 | 581K | 43 |
| 11/05/2021 | 4,37% | 3,75 | 89,60 | 85,55 | 84,50 | 91,00 | 551K | 34 |
| 10/05/2021 | 5,99% | 4,85 | 85,85 | 81,00 | 81,00 | 92,00 | 934K | 60 |
| 07/05/2021 | 4,92% | 3,80 | 81,00 | 79,49 | 79,49 | 81,90 | 429K | 37 |
| 06/05/2021 | -1,87% | -1,47 | 77,20 | 79,13 | 76,20 | 79,90 | 705K | 40 |
| 05/05/2021 | 0,34% | 0,27 | 78,67 | 79,10 | 78,43 | 79,10 | 267K | 18 |
| 04/05/2021 | 0,72% | 0,56 | 78,40 | 80,39 | 76,40 | 80,39 | 157K | 20 |
| 03/05/2021 | -1,47% | -1,16 | 77,84 | 77,50 | 74,15 | 77,84 | 990K | 82 |
| 30/04/2021 | 1,82% | 1,41 | 79,00 | 77,59 | 76,31 | 79,87 | 255K | 28 |
| 29/04/2021 | -1,17% | -0,92 | 77,59 | 78,52 | 76,31 | 78,52 | 533K | 36 |
| 28/04/2021 | 0,65% | 0,51 | 78,51 | 78,94 | 78,51 | 82,50 | 664K | 48 |
| 27/04/2021 | 1,38% | 1,06 | 78,00 | 76,94 | 76,02 | 78,38 | 301K | 37 |
| 26/04/2021 | -3,83% | -3,06 | 76,94 | 78,99 | 72,30 | 78,99 | 1M | 83 |
| 23/04/2021 | 9,97% | 7,25 | 80,00 | 73,50 | 73,00 | 80,10 | 2M | 123 |
| 22/04/2021 | 11,73% | 7,64 | 72,75 | 66,00 | 66,00 | 77,00 | 1M | 117 |
| 20/04/2021 | -1,35% | -0,89 | 65,11 | 65,99 | 64,66 | 66,00 | 183K | 23 |
| 19/04/2021 | 1,69% | 1,10 | 66,00 | 64,90 | 64,03 | 66,00 | 281K | 34 |
| 16/04/2021 | 4,76% | 2,95 | 64,90 | 62,39 | 62,39 | 66,04 | 581K | 61 |
| 15/04/2021 | 0,00% | 0,00 | 61,95 | 61,20 | 60,62 | 62,00 | 216K | 16 |
| 14/04/2021 | 3,25% | 1,95 | 61,95 | 60,02 | 60,02 | 62,00 | 600K | 28 |
| 13/04/2021 | -2,74% | -1,69 | 60,00 | 61,95 | 59,93 | 61,95 | 224K | 30 |
| 12/04/2021 | 1,48% | 0,90 | 61,69 | 61,20 | 61,00 | 61,70 | 141K | 19 |
| 09/04/2021 | 1,32% | 0,79 | 60,79 | 60,74 | 59,85 | 60,79 | 187K | 16 |
| 08/04/2021 | 0,59% | 0,35 | 60,00 | 59,99 | 59,90 | 60,00 | 96K | 9 |
| 07/04/2021 | 1,10% | 0,65 | 59,65 | 59,01 | 59,00 | 59,96 | 119K | 13 |
| 06/04/2021 | 1,15% | 0,67 | 59,00 | 59,09 | 58,90 | 61,00 | 966K | 46 |
| 05/04/2021 | 1,21% | 0,70 | 58,33 | 59,19 | 57,30 | 60,83 | 459K | 59 |
| 01/04/2021 | -1,99% | -1,17 | 57,63 | 58,80 | 57,63 | 58,80 | 151K | 20 |
| 31/03/2021 | -2,81% | -1,70 | 58,80 | 60,52 | 58,80 | 60,52 | 232K | 29 |
| 30/03/2021 | -0,15% | -0,09 | 60,50 | 60,25 | 60,16 | 60,50 | 163K | 20 |
| 29/03/2021 | 0,02% | 0,01 | 60,59 | 59,26 | 59,00 | 60,85 | 114K | 15 |
| 26/03/2021 | 0,97% | 0,58 | 60,58 | 59,59 | 59,59 | 60,79 | 67K | 6 |
| 25/03/2021 | 0,00% | 0,00 | 60,00 | 59,28 | 59,28 | 60,64 | 96K | 11 |
| 24/03/2021 | -2,12% | -1,30 | 60,00 | 61,98 | 60,00 | 61,98 | 194K | 25 |
| 23/03/2021 | -0,26% | -0,16 | 61,30 | 61,46 | 58,94 | 62,38 | 225K | 34 |
| 22/03/2021 | 2,60% | 1,56 | 61,46 | 59,99 | 59,02 | 62,80 | 444K | 42 |
| 19/03/2021 | 2,57% | 1,50 | 59,90 | 58,47 | 58,00 | 59,90 | 633K | 38 |
| 18/03/2021 | 0,00% | 0,00 | 58,40 | 58,49 | 57,49 | 58,49 | 197K | 20 |
| 17/03/2021 | - | - | 58,40 | 58,40 | 57,70 | 58,40 | 76K | 11 |
Date,Open,High,Low,Close,Volume
27-Sep-21,79.50,79.50,78.00,79.00,173413
24-Sep-21,77.00,79.95,76.92,77.24,31111
23-Sep-21,79.97,79.98,77.00,77.50,310289
22-Sep-21,79.85,79.97,77.00,77.00,157146
21-Sep-21,79.00,79.00,77.89,77.89,141450
20-Sep-21,79.13,81.41,78.40,78.40,119179
17-Sep-21,79.10,81.49,79.10,81.36,113380
16-Sep-21,78.24,85.00,77.00,84.00,996682
15-Sep-21,79.55,80.50,79.01,80.41,126998
14-Sep-21,81.93,81.93,80.29,80.51,40477
13-Sep-21,82.08,84.68,80.50,80.60,123931
10-Sep-21,81.80,82.99,81.78,81.78,107039
09-Sep-21,81.50,82.00,78.00,80.00,111851
08-Sep-21,78.63,80.30,77.00,79.99,149408
06-Sep-21,79.52,81.88,79.51,81.88,32279
03-Sep-21,80.00,80.00,75.19,80.00,279091
02-Sep-21,82.00,82.50,80.00,80.00,236450
01-Sep-21,84.79,84.96,83.78,83.79,92847
31-Aug-21,84.91,86.02,82.63,85.59,50679
30-Aug-21,86.25,86.25,83.21,83.25,58936
27-Aug-21,80.16,83.67,80.00,83.67,88927
26-Aug-21,79.99,80.49,79.10,80.06,47784
25-Aug-21,80.57,81.48,79.00,79.05,144734
24-Aug-21,79.91,80.35,77.95,79.44,118828
23-Aug-21,80.36,80.36,77.60,78.25,235834
20-Aug-21,77.09,79.79,77.09,79.00,188221
19-Aug-21,77.81,78.96,75.01,78.88,386844
18-Aug-21,76.29,79.78,76.29,79.78,274916
17-Aug-21,80.85,80.85,76.01,77.16,733972
16-Aug-21,83.49,83.49,80.00,82.14,163124
13-Aug-21,84.59,85.99,84.50,84.63,153093
12-Aug-21,86.35,86.35,84.50,85.99,111518
11-Aug-21,83.47,86.48,80.00,85.29,349208
10-Aug-21,86.45,86.54,84.09,86.17,136784
09-Aug-21,88.00,88.00,85.00,85.00,393919
06-Aug-21,89.96,89.96,86.00,89.10,140216
05-Aug-21,91.00,91.00,86.00,89.19,176115
04-Aug-21,87.51,90.90,87.51,89.95,168563
03-Aug-21,85.58,91.96,85.58,90.99,352037
02-Aug-21,87.00,92.99,82.82,92.99,209721
30-Jul-21,85.64,87.78,83.06,87.37,328352
29-Jul-21,87.50,91.00,85.58,88.39,335766
28-Jul-21,87.99,88.00,85.01,87.80,60646
27-Jul-21,86.38,87.99,81.18,86.64,442379
26-Jul-21,89.97,90.25,84.00,87.99,858732
23-Jul-21,92.44,92.50,88.10,88.60,188977
22-Jul-21,92.99,93.00,91.06,91.06,175176
21-Jul-21,94.73,94.73,91.83,92.49,92623
20-Jul-21,93.61,94.41,91.00,91.86,1288320
19-Jul-21,92.00,92.70,88.02,92.50,390914
16-Jul-21,87.52,90.00,87.52,89.99,296517
15-Jul-21,81.99,87.51,81.99,87.41,480507
14-Jul-21,81.50,81.80,80.00,81.80,64768
13-Jul-21,79.41,82.00,79.32,82.00,161465
12-Jul-21,81.99,81.99,79.11,80.70,162014
08-Jul-21,79.52,82.00,78.01,82.00,135741
07-Jul-21,79.35,81.49,79.34,81.00,184438
06-Jul-21,82.52,82.52,75.20,80.99,912408
05-Jul-21,81.50,84.81,81.50,84.00,209764
02-Jul-21,86.84,86.85,83.33,83.33,144552
01-Jul-21,88.00,88.00,85.00,85.20,293617
30-Jun-21,90.91,90.91,86.01,88.00,945138
29-Jun-21,91.55,91.55,90.02,90.10,90600
28-Jun-21,92.34,93.79,89.64,91.78,316745
25-Jun-21,92.39,92.50,91.11,92.34,82444
24-Jun-21,92.30,92.99,92.00,92.89,138532
23-Jun-21,93.92,93.95,90.27,92.97,212939
22-Jun-21,93.83,94.00,90.01,93.99,945705
21-Jun-21,96.30,96.30,92.20,92.59,839150
18-Jun-21,93.25,96.30,93.25,96.30,247027
17-Jun-21,95.25,95.80,91.19,93.77,364750
16-Jun-21,96.42,96.50,90.00,95.94,692650
15-Jun-21,97.14,97.14,90.00,94.98,938823
14-Jun-21,99.21,99.21,92.02,97.78,444814
11-Jun-21,98.43,98.54,95.49,97.35,271487
10-Jun-21,93.60,99.88,93.60,96.78,472578
09-Jun-21,90.01,94.00,90.01,94.00,288139
08-Jun-21,95.43,95.43,89.70,90.00,813397
07-Jun-21,91.15,98.67,89.40,93.89,800888
04-Jun-21,92.70,93.15,91.30,91.80,618012
02-Jun-21,88.47,93.00,88.47,92.90,435922
01-Jun-21,89.88,90.00,87.40,89.00,558204
31-May-21,91.00,91.00,89.78,90.00,80990
28-May-21,91.08,91.49,88.35,88.35,334771
27-May-21,85.33,92.85,85.00,90.00,2409858
26-May-21,87.49,87.50,87.40,87.40,77989
25-May-21,87.80,87.99,85.68,87.08,226264
24-May-21,88.01,88.01,87.80,87.80,123014
21-May-21,88.20,88.93,88.00,88.01,167506
20-May-21,88.51,88.99,88.51,88.51,79751
19-May-21,88.05,89.00,88.05,89.00,79998
18-May-21,88.99,88.99,87.50,88.95,150517
17-May-21,88.00,89.00,85.05,89.00,282670
14-May-21,88.90,88.90,86.50,88.00,148685
13-May-21,90.94,90.95,87.25,88.99,621048
12-May-21,86.01,89.47,85.00,88.30,581062
11-May-21,85.55,91.00,84.50,89.60,551151
10-May-21,81.00,92.00,81.00,85.85,934181
07-May-21,79.49,81.90,79.49,81.00,429476
06-May-21,79.13,79.90,76.20,77.20,704534
05-May-21,79.10,79.10,78.43,78.67,267180
04-May-21,80.39,80.39,76.40,78.40,156554
03-May-21,77.50,77.84,74.15,77.84,990006
30-Apr-21,77.59,79.87,76.31,79.00,255194
29-Apr-21,78.52,78.52,76.31,77.59,532909
28-Apr-21,78.94,82.50,78.51,78.51,664126
27-Apr-21,76.94,78.38,76.02,78.00,300690
26-Apr-21,78.99,78.99,72.30,76.94,1291391
23-Apr-21,73.50,80.10,73.00,80.00,1668555
22-Apr-21,66.00,77.00,66.00,72.75,1251704
20-Apr-21,65.99,66.00,64.66,65.11,182685
19-Apr-21,64.90,66.00,64.03,66.00,280878
16-Apr-21,62.39,66.04,62.39,64.90,581404
15-Apr-21,61.20,62.00,60.62,61.95,215519
14-Apr-21,60.02,62.00,60.02,61.95,599641
13-Apr-21,61.95,61.95,59.93,60.00,223778
12-Apr-21,61.20,61.70,61.00,61.69,141136
09-Apr-21,60.74,60.79,59.85,60.79,186663
08-Apr-21,59.99,60.00,59.90,60.00,95949
07-Apr-21,59.01,59.96,59.00,59.65,118869
06-Apr-21,59.09,61.00,58.90,59.00,965516
05-Apr-21,59.19,60.83,57.30,58.33,459395
01-Apr-21,58.80,58.80,57.63,57.63,150902
31-Mar-21,60.52,60.52,58.80,58.80,231830
30-Mar-21,60.25,60.50,60.16,60.50,162838
29-Mar-21,59.26,60.85,59.00,60.59,114172
26-Mar-21,59.59,60.79,59.59,60.58,66590
25-Mar-21,59.28,60.64,59.28,60.00,96236
24-Mar-21,61.98,61.98,60.00,60.00,193845
23-Mar-21,61.46,62.38,58.94,61.30,224524
22-Mar-21,59.99,62.80,59.02,61.46,443861
19-Mar-21,58.47,59.90,58.00,59.90,633376
18-Mar-21,58.49,58.49,57.49,58.40,196990
17-Mar-21,58.40,58.40,57.70,58.40,75719
*exoneração de responsabilidade e termos de uso