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 |
| 19/01/2022 | 0,37% | 0,19 | 51,89 | 53,45 | 51,50 | 53,45 | 338K | 46 |
| 18/01/2022 | -5,14% | -2,80 | 51,70 | 54,01 | 51,00 | 54,98 | 981K | 138 |
| 17/01/2022 | -3,02% | -1,70 | 54,50 | 56,19 | 53,58 | 57,00 | 595K | 68 |
| 14/01/2022 | 0,55% | 0,31 | 56,20 | 55,89 | 55,30 | 56,28 | 129K | 15 |
| 13/01/2022 | -1,08% | -0,61 | 55,89 | 56,96 | 53,58 | 56,96 | 566K | 78 |
| 12/01/2022 | 4,22% | 2,29 | 56,50 | 54,22 | 53,50 | 56,50 | 1M | 129 |
| 11/01/2022 | -8,43% | -4,99 | 54,21 | 60,00 | 53,62 | 60,00 | 2M | 187 |
| 10/01/2022 | -13,21% | -9,01 | 59,20 | 67,06 | 59,00 | 67,06 | 701K | 88 |
| 07/01/2022 | -7,20% | -5,29 | 68,21 | 71,91 | 67,05 | 74,20 | 469K | 45 |
| 06/01/2022 | -1,67% | -1,25 | 73,50 | 73,08 | 72,03 | 75,98 | 176K | 20 |
| 05/01/2022 | 1,53% | 1,13 | 74,75 | 74,79 | 68,35 | 74,79 | 727K | 85 |
|
|
| 04/01/2022 | -2,49% | -1,88 | 73,62 | 75,50 | 72,00 | 76,49 | 302K | 34 |
| 03/01/2022 | -0,64% | -0,49 | 75,50 | 76,00 | 74,50 | 76,96 | 703K | 41 |
| 30/12/2021 | 0,66% | 0,50 | 75,99 | 73,76 | 72,45 | 76,00 | 942K | 61 |
| 29/12/2021 | 5,88% | 4,19 | 75,49 | 72,99 | 72,20 | 75,50 | 2M | 73 |
| 28/12/2021 | 6,18% | 4,15 | 71,30 | 67,20 | 67,20 | 71,30 | 922K | 68 |
| 27/12/2021 | 11,92% | 7,15 | 67,15 | 60,13 | 58,93 | 67,15 | 927K | 93 |
| 23/12/2021 | -4,69% | -2,95 | 60,00 | 62,15 | 60,00 | 62,79 | 184K | 29 |
| 22/12/2021 | -0,10% | -0,06 | 62,95 | 64,31 | 62,00 | 64,31 | 176K | 26 |
| 21/12/2021 | -1,13% | -0,72 | 63,01 | 65,41 | 61,39 | 65,41 | 202K | 29 |
| 20/12/2021 | -5,82% | -3,94 | 63,73 | 65,76 | 63,62 | 65,95 | 227K | 28 |
| 17/12/2021 | 3,36% | 2,20 | 67,67 | 66,58 | 65,02 | 68,75 | 347K | 42 |
| 16/12/2021 | 0,71% | 0,46 | 65,47 | 65,00 | 65,00 | 68,98 | 320K | 32 |
| 15/12/2021 | 4,85% | 3,01 | 65,01 | 63,40 | 62,75 | 65,01 | 178K | 18 |
| 14/12/2021 | 3,33% | 2,00 | 62,00 | 63,00 | 59,10 | 63,00 | 295K | 34 |
| 13/12/2021 | 1,87% | 1,10 | 60,00 | 59,18 | 58,50 | 60,00 | 220K | 25 |
| 10/12/2021 | 0,75% | 0,44 | 58,90 | 58,97 | 57,00 | 58,97 | 164K | 20 |
| 09/12/2021 | 1,69% | 0,97 | 58,46 | 57,95 | 57,80 | 58,46 | 220K | 11 |
| 08/12/2021 | 3,81% | 2,11 | 57,49 | 55,90 | 54,65 | 57,49 | 302K | 22 |
| 07/12/2021 | 0,25% | 0,14 | 55,38 | 55,90 | 54,26 | 55,98 | 227K | 32 |
| 06/12/2021 | 6,81% | 3,52 | 55,24 | 52,38 | 52,38 | 55,30 | 244K | 39 |
| 03/12/2021 | -0,54% | -0,28 | 51,72 | 52,64 | 51,47 | 52,65 | 710K | 67 |
| 02/12/2021 | -4,17% | -2,26 | 52,00 | 54,30 | 51,90 | 54,59 | 653K | 82 |
| 01/12/2021 | -9,55% | -5,73 | 54,26 | 61,10 | 54,26 | 61,10 | 806K | 75 |
| 30/11/2021 | -9,65% | -6,41 | 59,99 | 63,64 | 59,00 | 66,98 | 1M | 117 |
| 29/11/2021 | -0,88% | -0,59 | 66,40 | 67,46 | 66,19 | 67,46 | 113K | 13 |
| 26/11/2021 | -1,49% | -1,01 | 66,99 | 66,12 | 65,02 | 68,06 | 205K | 27 |
| 25/11/2021 | -1,28% | -0,88 | 68,00 | 69,73 | 67,01 | 69,73 | 250K | 34 |
| 24/11/2021 | -0,17% | -0,12 | 68,88 | 69,88 | 67,08 | 69,88 | 171K | 16 |
| 23/11/2021 | 0,01% | 0,01 | 69,00 | 69,93 | 67,14 | 69,93 | 192K | 21 |
| 22/11/2021 | 1,47% | 1,00 | 68,99 | 68,72 | 66,13 | 68,99 | 171K | 22 |
| 19/11/2021 | 0,01% | 0,01 | 67,99 | 67,14 | 64,02 | 69,45 | 197K | 26 |
| 18/11/2021 | 0,00% | 0,00 | 67,98 | 69,25 | 64,62 | 69,25 | 347K | 40 |
| 17/11/2021 | -3,60% | -2,54 | 67,98 | 71,91 | 67,02 | 71,91 | 307K | 32 |
| 16/11/2021 | -4,05% | -2,98 | 70,52 | 73,52 | 69,00 | 74,18 | 505K | 53 |
| 12/11/2021 | -8,08% | -6,46 | 73,50 | 78,87 | 73,50 | 78,87 | 535K | 58 |
| 11/11/2021 | -1,28% | -1,04 | 79,96 | 80,00 | 74,05 | 80,00 | 1M | 82 |
| 10/11/2021 | 3,34% | 2,62 | 81,00 | 79,92 | 79,92 | 81,00 | 353K | 16 |
| 09/11/2021 | -2,03% | -1,62 | 78,38 | 80,95 | 78,35 | 80,95 | 486K | 50 |
| 08/11/2021 | 4,18% | 3,21 | 80,00 | 77,00 | 77,00 | 80,00 | 219K | 19 |
| 05/11/2021 | 1,72% | 1,30 | 76,79 | 76,06 | 74,90 | 76,79 | 222K | 20 |
| 04/11/2021 | -0,79% | -0,60 | 75,49 | 75,97 | 74,57 | 75,97 | 120K | 10 |
| 03/11/2021 | 1,01% | 0,76 | 76,09 | 74,19 | 74,19 | 76,10 | 242K | 22 |
| 01/11/2021 | -1,58% | -1,21 | 75,33 | 77,09 | 74,09 | 77,11 | 512K | 59 |
| 29/10/2021 | 2,33% | 1,74 | 76,54 | 75,67 | 73,00 | 76,54 | 652K | 47 |
| 28/10/2021 | 1,07% | 0,79 | 74,80 | 74,80 | 74,80 | 74,80 | 22K | 3 |
| 27/10/2021 | -2,35% | -1,78 | 74,01 | 74,04 | 74,01 | 75,70 | 127K | 12 |
| 26/10/2021 | -0,26% | -0,20 | 75,79 | 74,60 | 74,60 | 75,79 | 90K | 12 |
| 25/10/2021 | -0,25% | -0,19 | 75,99 | 77,10 | 74,53 | 77,10 | 189K | 23 |
| 22/10/2021 | -0,16% | -0,12 | 76,18 | 74,00 | 74,00 | 76,19 | 23K | 3 |
| 21/10/2021 | -0,91% | -0,70 | 76,30 | 75,10 | 74,30 | 77,00 | 113K | 13 |
| 20/10/2021 | -0,14% | -0,11 | 77,00 | 77,10 | 76,17 | 77,11 | 177K | 14 |
| 19/10/2021 | 1,88% | 1,42 | 77,11 | 76,33 | 76,33 | 77,11 | 285K | 14 |
| 18/10/2021 | -1,83% | -1,41 | 75,69 | 76,50 | 75,50 | 77,11 | 160K | 17 |
| 15/10/2021 | 0,13% | 0,10 | 77,10 | 77,89 | 77,10 | 77,89 | 23K | 3 |
| 14/10/2021 | 2,67% | 2,00 | 77,00 | 76,12 | 76,12 | 79,81 | 597K | 16 |
| 13/10/2021 | 0,01% | 0,01 | 75,00 | 75,45 | 75,00 | 75,46 | 30K | 4 |
| 11/10/2021 | 0,66% | 0,49 | 74,99 | 74,55 | 74,48 | 75,05 | 315K | 13 |
| 08/10/2021 | 2,60% | 1,89 | 74,50 | 74,89 | 74,00 | 74,94 | 156K | 19 |
| 07/10/2021 | -0,19% | -0,14 | 72,61 | 74,14 | 72,57 | 75,14 | 103K | 13 |
| 06/10/2021 | -2,35% | -1,75 | 72,75 | 75,04 | 72,75 | 75,40 | 230K | 25 |
| 05/10/2021 | -3,40% | -2,62 | 74,50 | 76,44 | 74,50 | 77,44 | 191K | 24 |
| 04/10/2021 | -1,10% | -0,86 | 77,12 | 77,97 | 75,83 | 77,97 | 54K | 7 |
| 01/10/2021 | 1,44% | 1,11 | 77,98 | 78,11 | 74,00 | 78,11 | 214K | 27 |
| 30/09/2021 | -0,18% | -0,14 | 76,87 | 77,40 | 76,56 | 77,50 | 131K | 16 |
| 29/09/2021 | 0,27% | 0,21 | 77,01 | 78,14 | 77,01 | 82,00 | 451K | 48 |
| 28/09/2021 | -2,78% | -2,20 | 76,80 | 79,72 | 76,80 | 79,72 | 148K | 16 |
| 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 | - | - | 81,00 | 79,35 | 79,34 | 81,49 | 184K | 20 |
Date,Open,High,Low,Close,Volume
19-Jan-22,53.45,53.45,51.50,51.89,338380
18-Jan-22,54.01,54.98,51.00,51.70,981198
17-Jan-22,56.19,57.00,53.58,54.50,594510
14-Jan-22,55.89,56.28,55.30,56.20,128880
13-Jan-22,56.96,56.96,53.58,55.89,565781
12-Jan-22,54.22,56.50,53.50,56.50,1368239
11-Jan-22,60.00,60.00,53.62,54.21,2247298
10-Jan-22,67.06,67.06,59.00,59.20,700725
07-Jan-22,71.91,74.20,67.05,68.21,469048
06-Jan-22,73.08,75.98,72.03,73.50,176176
05-Jan-22,74.79,74.79,68.35,74.75,727304
04-Jan-22,75.50,76.49,72.00,73.62,302393
03-Jan-22,76.00,76.96,74.50,75.50,703145
30-Dec-21,73.76,76.00,72.45,75.99,942424
29-Dec-21,72.99,75.50,72.20,75.49,1612119
28-Dec-21,67.20,71.30,67.20,71.30,922441
27-Dec-21,60.13,67.15,58.93,67.15,926625
23-Dec-21,62.15,62.79,60.00,60.00,184428
22-Dec-21,64.31,64.31,62.00,62.95,175740
21-Dec-21,65.41,65.41,61.39,63.01,201695
20-Dec-21,65.76,65.95,63.62,63.73,226650
17-Dec-21,66.58,68.75,65.02,67.67,346667
16-Dec-21,65.00,68.98,65.00,65.47,319736
15-Dec-21,63.40,65.01,62.75,65.01,178033
14-Dec-21,63.00,63.00,59.10,62.00,295326
13-Dec-21,59.18,60.00,58.50,60.00,220026
10-Dec-21,58.97,58.97,57.00,58.90,163536
09-Dec-21,57.95,58.46,57.80,58.46,220003
08-Dec-21,55.90,57.49,54.65,57.49,302283
07-Dec-21,55.90,55.98,54.26,55.38,226759
06-Dec-21,52.38,55.30,52.38,55.24,244253
03-Dec-21,52.64,52.65,51.47,51.72,710435
02-Dec-21,54.30,54.59,51.90,52.00,653112
01-Dec-21,61.10,61.10,54.26,54.26,805501
30-Nov-21,63.64,66.98,59.00,59.99,1290142
29-Nov-21,67.46,67.46,66.19,66.40,112811
26-Nov-21,66.12,68.06,65.02,66.99,205080
25-Nov-21,69.73,69.73,67.01,68.00,250464
24-Nov-21,69.88,69.88,67.08,68.88,170983
23-Nov-21,69.93,69.93,67.14,69.00,191855
22-Nov-21,68.72,68.99,66.13,68.99,171101
19-Nov-21,67.14,69.45,64.02,67.99,196617
18-Nov-21,69.25,69.25,64.62,67.98,346927
17-Nov-21,71.91,71.91,67.02,67.98,307228
16-Nov-21,73.52,74.18,69.00,70.52,504933
12-Nov-21,78.87,78.87,73.50,73.50,534935
11-Nov-21,80.00,80.00,74.05,79.96,1062257
10-Nov-21,79.92,81.00,79.92,81.00,352734
09-Nov-21,80.95,80.95,78.35,78.38,486470
08-Nov-21,77.00,80.00,77.00,80.00,219036
05-Nov-21,76.06,76.79,74.90,76.79,221818
04-Nov-21,75.97,75.97,74.57,75.49,120394
03-Nov-21,74.19,76.10,74.19,76.09,242322
01-Nov-21,77.09,77.11,74.09,75.33,512326
29-Oct-21,75.67,76.54,73.00,76.54,651667
28-Oct-21,74.80,74.80,74.80,74.80,22261
27-Oct-21,74.04,75.70,74.01,74.01,126579
26-Oct-21,74.60,75.79,74.60,75.79,90017
25-Oct-21,77.10,77.10,74.53,75.99,189406
22-Oct-21,74.00,76.19,74.00,76.18,22637
21-Oct-21,75.10,77.00,74.30,76.30,113094
20-Oct-21,77.10,77.11,76.17,77.00,177166
19-Oct-21,76.33,77.11,76.33,77.11,285028
18-Oct-21,76.50,77.11,75.50,75.69,160064
15-Oct-21,77.89,77.89,77.10,77.10,23279
14-Oct-21,76.12,79.81,76.12,77.00,597361
13-Oct-21,75.45,75.46,75.00,75.00,30006
11-Oct-21,74.55,75.05,74.48,74.99,314594
08-Oct-21,74.89,74.94,74.00,74.50,156137
07-Oct-21,74.14,75.14,72.57,72.61,102510
06-Oct-21,75.04,75.40,72.75,72.75,229787
05-Oct-21,76.44,77.44,74.50,74.50,190536
04-Oct-21,77.97,77.97,75.83,77.12,53788
01-Oct-21,78.11,78.11,74.00,77.98,213768
30-Sep-21,77.40,77.50,76.56,76.87,130984
29-Sep-21,78.14,82.00,77.01,77.01,451069
28-Sep-21,79.72,79.72,76.80,76.80,147692
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
*exoneração de responsabilidade e termos de uso