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 |
| 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 | -0,17% | -0,10 | 58,40 | 58,40 | 57,70 | 58,40 | 76K | 11 |
| 16/03/2021 | 4,48% | 2,51 | 58,50 | 55,99 | 55,99 | 58,86 | 133K | 18 |
| 15/03/2021 | 7,67% | 3,99 | 55,99 | 52,00 | 52,00 | 55,99 | 230K | 31 |
| 12/03/2021 | 0,95% | 0,49 | 52,00 | 50,92 | 50,92 | 52,00 | 46K | 9 |
| 11/03/2021 | 0,02% | 0,01 | 51,51 | 51,80 | 50,02 | 51,80 | 245K | 36 |
| 10/03/2021 | 0,98% | 0,50 | 51,50 | 51,40 | 48,15 | 51,50 | 233K | 35 |
| 09/03/2021 | 0,59% | 0,30 | 51,00 | 51,00 | 50,01 | 51,00 | 31K | 5 |
| 08/03/2021 | -2,14% | -1,11 | 50,70 | 51,81 | 50,20 | 52,00 | 123K | 17 |
| 05/03/2021 | 3,33% | 1,67 | 51,81 | 50,57 | 50,20 | 54,00 | 97K | 15 |
| 04/03/2021 | 2,12% | 1,04 | 50,14 | 50,49 | 49,81 | 50,50 | 65K | 8 |
| 03/03/2021 | -2,95% | -1,49 | 49,10 | 49,22 | 48,00 | 49,79 | 375K | 23 |
| 02/03/2021 | -0,51% | -0,26 | 50,59 | 50,86 | 49,50 | 50,90 | 315K | 23 |
| 01/03/2021 | -4,06% | -2,15 | 50,85 | 53,31 | 50,85 | 54,50 | 539K | 46 |
| 26/02/2021 | -4,73% | -2,63 | 53,00 | 55,62 | 53,00 | 55,62 | 173K | 28 |
| 25/02/2021 | -0,66% | -0,37 | 55,63 | 56,50 | 55,60 | 56,98 | 101K | 13 |
| 24/02/2021 | 3,68% | 1,99 | 56,00 | 55,00 | 55,00 | 56,76 | 162K | 26 |
| 23/02/2021 | -4,79% | -2,72 | 54,01 | 57,00 | 53,61 | 57,00 | 645K | 76 |
| 22/02/2021 | -1,34% | -0,77 | 56,73 | 56,03 | 55,00 | 56,73 | 224K | 30 |
| 19/02/2021 | -0,86% | -0,50 | 57,50 | 57,79 | 57,00 | 57,79 | 240K | 28 |
| 18/02/2021 | -0,82% | -0,48 | 58,00 | 57,56 | 57,11 | 58,44 | 243K | 25 |
| 17/02/2021 | -1,66% | -0,99 | 58,48 | 58,00 | 57,51 | 58,48 | 133K | 19 |
| 12/02/2021 | 0,46% | 0,27 | 59,47 | 59,20 | 58,09 | 59,53 | 212K | 26 |
| 11/02/2021 | -1,32% | -0,79 | 59,20 | 59,59 | 57,95 | 60,00 | 649K | 40 |
| 10/02/2021 | 1,61% | 0,95 | 59,99 | 59,02 | 58,20 | 59,99 | 213K | 26 |
| 09/02/2021 | -0,66% | -0,39 | 59,04 | 59,43 | 59,01 | 59,99 | 166K | 21 |
| 08/02/2021 | -0,95% | -0,57 | 59,43 | 59,99 | 58,00 | 59,99 | 307K | 37 |
| 05/02/2021 | 4,35% | 2,50 | 60,00 | 57,50 | 57,14 | 61,20 | 418K | 46 |
| 04/02/2021 | -3,86% | -2,31 | 57,50 | 59,79 | 57,50 | 59,79 | 1M | 108 |
| 03/02/2021 | 2,55% | 1,49 | 59,81 | 59,07 | 56,33 | 59,81 | 477K | 66 |
| 02/02/2021 | -5,19% | -3,19 | 58,32 | 61,69 | 58,32 | 61,69 | 1M | 101 |
| 01/02/2021 | 0,87% | 0,53 | 61,51 | 61,55 | 58,36 | 62,00 | 495K | 42 |
| 29/01/2021 | -0,85% | -0,52 | 60,98 | 61,96 | 59,00 | 61,96 | 294K | 36 |
| 28/01/2021 | 2,50% | 1,50 | 61,50 | 60,69 | 59,12 | 61,50 | 207K | 21 |
| 27/01/2021 | 0,25% | 0,15 | 60,00 | 60,96 | 59,21 | 61,00 | 145K | 18 |
| 26/01/2021 | -4,98% | -3,14 | 59,85 | 62,54 | 59,10 | 62,54 | 960K | 80 |
| 22/01/2021 | 0,32% | 0,20 | 62,99 | 62,79 | 62,03 | 62,99 | 138K | 15 |
| 21/01/2021 | -1,91% | -1,22 | 62,79 | 64,99 | 62,00 | 65,00 | 823K | 78 |
| 20/01/2021 | -0,19% | -0,12 | 64,01 | 65,79 | 64,01 | 65,79 | 907K | 44 |
| 19/01/2021 | -3,56% | -2,37 | 64,13 | 67,00 | 64,12 | 67,00 | 285K | 35 |
| 18/01/2021 | -1,19% | -0,80 | 66,50 | 67,31 | 66,05 | 68,50 | 221K | 33 |
| 15/01/2021 | 0,46% | 0,31 | 67,30 | 66,99 | 66,30 | 67,50 | 799K | 69 |
| 14/01/2021 | 6,33% | 3,99 | 66,99 | 63,53 | 63,53 | 68,90 | 1M | 91 |
| 13/01/2021 | -5,28% | -3,51 | 63,00 | 67,19 | 62,00 | 67,19 | 1M | 86 |
| 12/01/2021 | 2,20% | 1,43 | 66,51 | 65,50 | 65,09 | 67,48 | 521K | 50 |
| 11/01/2021 | -3,56% | -2,40 | 65,08 | 67,49 | 65,01 | 67,50 | 651K | 49 |
| 08/01/2021 | 2,09% | 1,38 | 67,48 | 66,18 | 65,75 | 68,29 | 670K | 56 |
| 07/01/2021 | 5,93% | 3,70 | 66,10 | 62,25 | 62,15 | 69,79 | 1M | 120 |
| 06/01/2021 | -17,73% | -13,45 | 62,40 | 65,00 | 62,01 | 65,00 | 3M | 280 |
| 05/01/2021 | -4,59% | -3,65 | 75,85 | 80,10 | 74,31 | 80,45 | 7M | 450 |
| 04/01/2021 | 5,42% | 4,09 | 79,50 | 78,70 | 78,10 | 80,90 | 10M | 586 |
| 30/12/2020 | 19,70% | 12,41 | 75,41 | 72,00 | 72,00 | 79,00 | 11M | 741 |
| 29/12/2020 | 14,80% | 8,12 | 63,00 | 54,89 | 53,41 | 63,53 | 1M | 99 |
| 28/12/2020 | 1,63% | 0,88 | 54,88 | 54,85 | 51,01 | 54,88 | 552K | 50 |
| 23/12/2020 | 3,15% | 1,65 | 54,00 | 52,51 | 52,00 | 54,87 | 501K | 35 |
| 22/12/2020 | -4,63% | -2,54 | 52,35 | 53,39 | 52,00 | 54,88 | 433K | 50 |
| 21/12/2020 | 2,24% | 1,20 | 54,89 | 53,00 | 52,20 | 54,89 | 134K | 14 |
| 18/12/2020 | 2,29% | 1,20 | 53,69 | 52,68 | 52,68 | 54,35 | 48K | 9 |
| 17/12/2020 | -0,17% | -0,09 | 52,49 | 52,51 | 51,00 | 52,71 | 416K | 43 |
| 16/12/2020 | 1,12% | 0,58 | 52,58 | 54,87 | 52,00 | 54,87 | 262K | 26 |
| 15/12/2020 | -1,89% | -1,00 | 52,00 | 52,21 | 51,00 | 52,21 | 891K | 57 |
| 14/12/2020 | 6,00% | 3,00 | 53,00 | 51,61 | 50,50 | 53,99 | 1M | 96 |
| 11/12/2020 | 11,11% | 5,00 | 50,00 | 46,00 | 46,00 | 58,00 | 2M | 168 |
| 10/12/2020 | 12,67% | 5,06 | 45,00 | 39,99 | 39,90 | 45,59 | 1M | 145 |
| 09/12/2020 | -2,25% | -0,92 | 39,94 | 41,10 | 37,00 | 41,10 | 871K | 65 |
| 08/12/2020 | -0,46% | -0,19 | 40,86 | 40,35 | 40,20 | 40,86 | 114K | 16 |
| 07/12/2020 | 2,17% | 0,87 | 41,05 | 41,09 | 39,83 | 41,09 | 65K | 12 |
| 04/12/2020 | 0,65% | 0,26 | 40,18 | 41,00 | 40,00 | 41,00 | 68K | 13 |
| 03/12/2020 | -0,20% | -0,08 | 39,92 | 40,40 | 39,92 | 40,80 | 209K | 30 |
| 02/12/2020 | -0,62% | -0,25 | 40,00 | 40,11 | 39,99 | 40,27 | 88K | 12 |
| 01/12/2020 | 0,37% | 0,15 | 40,25 | 39,81 | 39,81 | 41,24 | 169K | 26 |
| 30/11/2020 | -2,76% | -1,14 | 40,10 | 40,45 | 39,80 | 40,99 | 165K | 27 |
| 27/11/2020 | 0,10% | 0,04 | 41,24 | 41,27 | 40,03 | 41,27 | 78K | 17 |
| 26/11/2020 | -0,24% | -0,10 | 41,20 | 38,82 | 38,82 | 41,20 | 66K | 9 |
| 25/11/2020 | - | - | 41,30 | 40,45 | 40,31 | 41,30 | 94K | 19 |
Date,Open,High,Low,Close,Volume
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
16-Mar-21,55.99,58.86,55.99,58.50,132824
15-Mar-21,52.00,55.99,52.00,55.99,229524
12-Mar-21,50.92,52.00,50.92,52.00,46430
11-Mar-21,51.80,51.80,50.02,51.51,244912
10-Mar-21,51.40,51.50,48.15,51.50,233287
09-Mar-21,51.00,51.00,50.01,51.00,30501
08-Mar-21,51.81,52.00,50.20,50.70,122710
05-Mar-21,50.57,54.00,50.20,51.81,96970
04-Mar-21,50.49,50.50,49.81,50.14,65419
03-Mar-21,49.22,49.79,48.00,49.10,374802
02-Mar-21,50.86,50.90,49.50,50.59,315114
01-Mar-21,53.31,54.50,50.85,50.85,538851
26-Feb-21,55.62,55.62,53.00,53.00,173173
25-Feb-21,56.50,56.98,55.60,55.63,100751
24-Feb-21,55.00,56.76,55.00,56.00,161664
23-Feb-21,57.00,57.00,53.61,54.01,644874
22-Feb-21,56.03,56.73,55.00,56.73,223536
19-Feb-21,57.79,57.79,57.00,57.50,240408
18-Feb-21,57.56,58.44,57.11,58.00,242654
17-Feb-21,58.00,58.48,57.51,58.48,133411
12-Feb-21,59.20,59.53,58.09,59.47,212462
11-Feb-21,59.59,60.00,57.95,59.20,648878
10-Feb-21,59.02,59.99,58.20,59.99,212724
09-Feb-21,59.43,59.99,59.01,59.04,166130
08-Feb-21,59.99,59.99,58.00,59.43,306649
05-Feb-21,57.50,61.20,57.14,60.00,417973
04-Feb-21,59.79,59.79,57.50,57.50,1246002
03-Feb-21,59.07,59.81,56.33,59.81,476727
02-Feb-21,61.69,61.69,58.32,58.32,1023591
01-Feb-21,61.55,62.00,58.36,61.51,494617
29-Jan-21,61.96,61.96,59.00,60.98,294404
28-Jan-21,60.69,61.50,59.12,61.50,206556
27-Jan-21,60.96,61.00,59.21,60.00,144962
26-Jan-21,62.54,62.54,59.10,59.85,959511
22-Jan-21,62.79,62.99,62.03,62.99,137868
21-Jan-21,64.99,65.00,62.00,62.79,822559
20-Jan-21,65.79,65.79,64.01,64.01,906700
19-Jan-21,67.00,67.00,64.12,64.13,284963
18-Jan-21,67.31,68.50,66.05,66.50,220716
15-Jan-21,66.99,67.50,66.30,67.30,798668
14-Jan-21,63.53,68.90,63.53,66.99,1228686
13-Jan-21,67.19,67.19,62.00,63.00,1223740
12-Jan-21,65.50,67.48,65.09,66.51,521189
11-Jan-21,67.49,67.50,65.01,65.08,650503
08-Jan-21,66.18,68.29,65.75,67.48,670252
07-Jan-21,62.25,69.79,62.15,66.10,1061347
06-Jan-21,65.00,65.00,62.01,62.40,2740624
05-Jan-21,80.10,80.45,74.31,75.85,7375865
04-Jan-21,78.70,80.90,78.10,79.50,10343569
30-Dec-20,72.00,79.00,72.00,75.41,11359494
29-Dec-20,54.89,63.53,53.41,63.00,1048498
28-Dec-20,54.85,54.88,51.01,54.88,551976
23-Dec-20,52.51,54.87,52.00,54.00,501498
22-Dec-20,53.39,54.88,52.00,52.35,433351
21-Dec-20,53.00,54.89,52.20,54.89,134170
18-Dec-20,52.68,54.35,52.68,53.69,47847
17-Dec-20,52.51,52.71,51.00,52.49,416352
16-Dec-20,54.87,54.87,52.00,52.58,262388
15-Dec-20,52.21,52.21,51.00,52.00,890689
14-Dec-20,51.61,53.99,50.50,53.00,1254623
11-Dec-20,46.00,58.00,46.00,50.00,1597132
10-Dec-20,39.99,45.59,39.90,45.00,1384244
09-Dec-20,41.10,41.10,37.00,39.94,871014
08-Dec-20,40.35,40.86,40.20,40.86,113653
07-Dec-20,41.09,41.09,39.83,41.05,65282
04-Dec-20,41.00,41.00,40.00,40.18,68294
03-Dec-20,40.40,40.80,39.92,39.92,208513
02-Dec-20,40.11,40.27,39.99,40.00,88132
01-Dec-20,39.81,41.24,39.81,40.25,168709
30-Nov-20,40.45,40.99,39.80,40.10,165241
27-Nov-20,41.27,41.27,40.03,41.24,77624
26-Nov-20,38.82,41.20,38.82,41.20,65559
25-Nov-20,40.45,41.30,40.31,41.30,94228
*exoneração de responsabilidade e termos de uso