Cotação atual, histórico e gráfico do papel: ENAT3
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 |
| 10/07/2020 | 0,92% | 0,10 | 10,98 | 10,95 | 10,68 | 10,98 | 12M | 4.585 |
| 09/07/2020 | -1,54% | -0,17 | 10,88 | 11,21 | 10,80 | 11,22 | 10M | 3.710 |
| 08/07/2020 | 1,19% | 0,13 | 11,05 | 11,03 | 11,00 | 11,27 | 11M | 3.626 |
| 07/07/2020 | -2,33% | -0,26 | 10,92 | 11,12 | 10,92 | 11,25 | 11M | 3.900 |
| 06/07/2020 | 2,57% | 0,28 | 11,18 | 11,05 | 10,83 | 11,39 | 20M | 6.434 |
| 03/07/2020 | 0,37% | 0,04 | 10,90 | 10,87 | 10,73 | 11,07 | 9M | 2.443 |
| 02/07/2020 | 2,45% | 0,26 | 10,86 | 10,79 | 10,66 | 10,98 | 17M | 5.245 |
| 01/07/2020 | 2,51% | 0,26 | 10,60 | 10,36 | 10,34 | 10,60 | 15M | 5.387 |
| 30/06/2020 | 0,78% | 0,08 | 10,34 | 10,19 | 10,17 | 10,50 | 11M | 3.900 |
| 29/06/2020 | -0,87% | -0,09 | 10,26 | 10,55 | 10,16 | 10,57 | 14M | 4.591 |
| 26/06/2020 | -2,17% | -0,23 | 10,35 | 10,58 | 10,31 | 10,60 | 11M | 3.981 |
|
|
| 25/06/2020 | 0,38% | 0,04 | 10,58 | 10,56 | 10,37 | 10,64 | 14M | 5.171 |
| 24/06/2020 | -5,13% | -0,57 | 10,54 | 10,94 | 10,48 | 11,02 | 18M | 5.382 |
| 23/06/2020 | 1,65% | 0,18 | 11,11 | 11,10 | 11,02 | 11,65 | 30M | 8.175 |
| 22/06/2020 | 7,58% | 0,77 | 10,93 | 10,22 | 10,08 | 11,05 | 42M | 10.498 |
| 19/06/2020 | -1,55% | -0,16 | 10,16 | 10,53 | 9,95 | 10,69 | 83M | 8.826 |
| 18/06/2020 | -2,64% | -0,28 | 10,32 | 10,56 | 10,31 | 10,72 | 21M | 6.533 |
| 17/06/2020 | 2,42% | 0,25 | 10,60 | 10,41 | 10,00 | 10,68 | 28M | 9.980 |
| 16/06/2020 | 1,77% | 0,18 | 10,35 | 10,55 | 10,17 | 10,78 | 29M | 11.104 |
| 15/06/2020 | -1,36% | -0,14 | 10,17 | 9,95 | 9,71 | 10,45 | 26M | 9.062 |
| 12/06/2020 | -2,55% | -0,27 | 10,31 | 10,14 | 9,84 | 10,55 | 24M | 10.054 |
| 10/06/2020 | -2,13% | -0,23 | 10,58 | 10,87 | 10,33 | 10,98 | 33M | 10.725 |
| 09/06/2020 | -2,88% | -0,32 | 10,81 | 10,95 | 10,57 | 10,96 | 30M | 10.448 |
| 08/06/2020 | 2,11% | 0,23 | 11,13 | 11,06 | 10,83 | 11,25 | 26M | 7.977 |
| 05/06/2020 | 1,40% | 0,15 | 10,90 | 11,20 | 10,73 | 11,32 | 40M | 10.914 |
| 04/06/2020 | -2,09% | -0,23 | 10,75 | 10,89 | 10,54 | 10,96 | 31M | 10.994 |
| 03/06/2020 | 3,00% | 0,32 | 10,98 | 10,90 | 10,66 | 11,40 | 37M | 10.321 |
| 02/06/2020 | 1,43% | 0,15 | 10,66 | 10,70 | 10,57 | 10,95 | 25M | 7.656 |
| 01/06/2020 | 4,06% | 0,41 | 10,51 | 10,30 | 10,16 | 10,72 | 33M | 12.302 |
| 29/05/2020 | -5,61% | -0,60 | 10,10 | 10,60 | 10,01 | 10,61 | 40M | 14.365 |
| 28/05/2020 | 2,88% | 0,30 | 10,70 | 10,48 | 10,24 | 11,06 | 37M | 12.255 |
| 27/05/2020 | 2,97% | 0,30 | 10,40 | 10,24 | 9,91 | 10,54 | 21M | 7.023 |
| 26/05/2020 | -3,35% | -0,35 | 10,10 | 10,70 | 10,10 | 10,85 | 22M | 6.670 |
| 25/05/2020 | 0,97% | 0,10 | 10,45 | 10,59 | 10,38 | 10,90 | 10M | 3.237 |
| 22/05/2020 | -3,00% | -0,32 | 10,35 | 10,42 | 10,09 | 10,53 | 14M | 5.582 |
| 21/05/2020 | 3,89% | 0,40 | 10,67 | 10,32 | 10,26 | 10,87 | 29M | 10.749 |
| 20/05/2020 | -1,72% | -0,18 | 10,27 | 10,70 | 10,15 | 10,90 | 27M | 9.428 |
| 19/05/2020 | 7,07% | 0,69 | 10,45 | 9,76 | 9,55 | 10,46 | 36M | 11.969 |
| 18/05/2020 | 1,35% | 0,13 | 9,76 | 10,05 | 9,41 | 10,26 | 35M | 9.946 |
| 15/05/2020 | 1,48% | 0,14 | 9,63 | 9,54 | 9,34 | 9,91 | 27M | 10.655 |
| 14/05/2020 | 12,31% | 1,04 | 9,49 | 8,60 | 8,51 | 9,50 | 45M | 13.101 |
| 13/05/2020 | -1,86% | -0,16 | 8,45 | 8,66 | 8,28 | 8,85 | 10M | 5.329 |
| 12/05/2020 | 1,29% | 0,11 | 8,61 | 8,64 | 8,54 | 9,09 | 17M | 7.221 |
| 11/05/2020 | -4,28% | -0,38 | 8,50 | 8,86 | 8,50 | 9,13 | 11M | 4.899 |
| 08/05/2020 | -1,33% | -0,12 | 8,88 | 9,16 | 8,65 | 9,31 | 16M | 5.325 |
| 07/05/2020 | -3,23% | -0,30 | 9,00 | 9,79 | 9,00 | 10,10 | 31M | 10.017 |
| 06/05/2020 | -1,06% | -0,10 | 9,30 | 9,46 | 9,07 | 9,66 | 18M | 7.185 |
| 05/05/2020 | 7,80% | 0,68 | 9,40 | 8,96 | 8,90 | 9,53 | 13M | 5.949 |
| 04/05/2020 | -4,49% | -0,41 | 8,72 | 8,95 | 8,45 | 9,02 | 9M | 4.809 |
| 30/04/2020 | -2,67% | -0,25 | 9,13 | 9,29 | 9,02 | 9,52 | 14M | 5.326 |
| 29/04/2020 | 6,59% | 0,58 | 9,38 | 9,00 | 8,82 | 9,57 | 18M | 5.909 |
| 28/04/2020 | -1,12% | -0,10 | 8,80 | 9,06 | 8,77 | 9,20 | 15M | 6.557 |
| 27/04/2020 | 6,33% | 0,53 | 8,90 | 8,50 | 8,02 | 8,96 | 19M | 8.169 |
| 24/04/2020 | -8,92% | -0,82 | 8,37 | 9,04 | 8,02 | 9,04 | 18M | 8.461 |
| 23/04/2020 | 3,96% | 0,35 | 9,19 | 9,00 | 8,56 | 9,24 | 18M | 6.457 |
| 22/04/2020 | 4,00% | 0,34 | 8,84 | 8,25 | 8,00 | 8,93 | 24M | 8.516 |
| 20/04/2020 | -5,35% | -0,48 | 8,50 | 8,65 | 8,50 | 9,08 | 21M | 7.827 |
| 17/04/2020 | -9,48% | -0,94 | 8,98 | 9,06 | 8,82 | 9,32 | 16M | 5.879 |
| 16/04/2020 | -0,80% | -0,08 | 9,92 | 10,15 | 9,80 | 10,30 | 14M | 4.993 |
| 15/04/2020 | -0,89% | -0,09 | 10,00 | 9,78 | 9,58 | 10,17 | 18M | 5.502 |
| 14/04/2020 | -1,08% | -0,11 | 10,09 | 10,30 | 9,91 | 10,64 | 19M | 5.901 |
| 13/04/2020 | 6,03% | 0,58 | 10,20 | 9,67 | 9,40 | 10,20 | 19M | 5.832 |
| 09/04/2020 | -7,50% | -0,78 | 9,62 | 10,70 | 9,59 | 10,97 | 31M | 10.294 |
| 08/04/2020 | 4,94% | 0,49 | 10,40 | 9,90 | 9,74 | 10,83 | 30M | 9.377 |
| 07/04/2020 | 11,60% | 1,03 | 9,91 | 9,13 | 9,13 | 10,45 | 39M | 15.444 |
| 06/04/2020 | 0,91% | 0,08 | 8,88 | 9,00 | 8,67 | 9,11 | 17M | 5.548 |
| 03/04/2020 | -1,12% | -0,10 | 8,80 | 9,10 | 8,51 | 9,50 | 18M | 8.085 |
| 02/04/2020 | 5,70% | 0,48 | 8,90 | 8,95 | 8,61 | 9,60 | 22M | 8.901 |
| 01/04/2020 | -7,98% | -0,73 | 8,42 | 8,75 | 8,23 | 8,85 | 11M | 5.711 |
| 31/03/2020 | 3,74% | 0,33 | 9,15 | 9,01 | 8,75 | 9,38 | 12M | 4.493 |
| 30/03/2020 | -2,54% | -0,23 | 8,82 | 9,00 | 8,61 | 9,18 | 9M | 4.724 |
| 27/03/2020 | 0,44% | 0,04 | 9,05 | 8,73 | 8,56 | 9,21 | 10M | 3.825 |
| 26/03/2020 | 1,46% | 0,13 | 9,01 | 8,88 | 8,78 | 9,99 | 15M | 5.318 |
| 25/03/2020 | 9,36% | 0,76 | 8,88 | 8,13 | 8,13 | 9,23 | 18M | 6.965 |
| 24/03/2020 | 0,25% | 0,02 | 8,12 | 8,53 | 8,12 | 9,01 | 13M | 4.691 |
| 23/03/2020 | 3,85% | 0,30 | 8,10 | 7,67 | 7,61 | 8,20 | 10M | 4.445 |
| 20/03/2020 | 4,00% | 0,30 | 7,80 | 7,96 | 7,80 | 9,21 | 23M | 9.563 |
| 19/03/2020 | 16,46% | 1,06 | 7,50 | 6,50 | 6,04 | 8,09 | 21M | 7.378 |
| 18/03/2020 | -26,06% | -2,27 | 6,44 | 8,45 | 6,44 | 8,47 | 18M | 6.616 |
| 17/03/2020 | -8,22% | -0,78 | 8,71 | 9,56 | 8,51 | 9,68 | 20M | 8.655 |
| 16/03/2020 | 3,60% | 0,33 | 9,49 | 8,40 | 8,16 | 9,64 | 20M | 8.765 |
| 13/03/2020 | 13,79% | 1,11 | 9,16 | 9,25 | 8,07 | 9,32 | 41M | 11.706 |
| 12/03/2020 | -17,01% | -1,65 | 8,05 | 7,61 | 7,61 | 8,60 | 14M | 4.894 |
| 11/03/2020 | -5,83% | -0,60 | 9,70 | 10,25 | 9,26 | 10,39 | 16M | 6.228 |
| 10/03/2020 | 6,74% | 0,65 | 10,30 | 11,05 | 9,62 | 11,17 | 21M | 9.060 |
| 09/03/2020 | -22,24% | -2,76 | 9,65 | 10,40 | 9,48 | 10,86 | 23M | 7.162 |
| 06/03/2020 | -5,34% | -0,70 | 12,41 | 12,60 | 12,30 | 12,80 | 21M | 7.965 |
| 05/03/2020 | 0,85% | 0,11 | 13,11 | 12,96 | 12,58 | 13,55 | 34M | 10.439 |
| 04/03/2020 | -4,27% | -0,58 | 13,00 | 13,85 | 12,91 | 13,90 | 20M | 5.559 |
| 03/03/2020 | -0,22% | -0,03 | 13,58 | 13,85 | 13,16 | 14,15 | 23M | 5.851 |
| 02/03/2020 | 2,41% | 0,32 | 13,61 | 13,41 | 13,36 | 13,98 | 22M | 8.470 |
| 28/02/2020 | -1,77% | -0,24 | 13,29 | 13,30 | 12,88 | 13,43 | 22M | 7.906 |
| 27/02/2020 | -3,29% | -0,46 | 13,53 | 13,76 | 13,43 | 14,19 | 27M | 8.281 |
| 26/02/2020 | -15,72% | -2,61 | 13,99 | 15,85 | 13,84 | 15,85 | 31M | 6.968 |
| 21/02/2020 | 0,42% | 0,07 | 16,60 | 16,39 | 16,08 | 16,86 | 28M | 6.719 |
| 20/02/2020 | 3,25% | 0,52 | 16,53 | 16,15 | 15,98 | 16,80 | 28M | 6.710 |
| 19/02/2020 | 0,25% | 0,04 | 16,01 | 16,01 | 15,82 | 16,20 | 14M | 2.859 |
| 18/02/2020 | -1,84% | -0,30 | 15,97 | 16,18 | 15,68 | 16,22 | 12M | 3.462 |
| 17/02/2020 | 5,99% | 0,92 | 16,27 | 15,36 | 15,36 | 16,43 | 16M | 3.826 |
| 14/02/2020 | -2,29% | -0,36 | 15,35 | 15,73 | 15,33 | 16,04 | 11M | 3.125 |
| 13/02/2020 | -2,36% | -0,38 | 15,71 | 15,70 | 15,44 | 16,07 | 15M | 4.237 |
| 12/02/2020 | 1,58% | 0,25 | 16,09 | 16,00 | 15,56 | 16,29 | 23M | 6.395 |
| 11/02/2020 | 3,66% | 0,56 | 15,84 | 15,51 | 15,28 | 15,99 | 19M | 5.342 |
| 10/02/2020 | 0,13% | 0,02 | 15,28 | 15,27 | 14,91 | 15,82 | 26M | 8.196 |
| 07/02/2020 | -5,33% | -0,86 | 15,26 | 16,00 | 15,26 | 16,10 | 26M | 6.075 |
| 06/02/2020 | -3,18% | -0,53 | 16,12 | 16,65 | 15,90 | 16,80 | 15M | 3.324 |
| 05/02/2020 | -0,42% | -0,07 | 16,65 | 16,92 | 16,36 | 17,12 | 15M | 3.737 |
| 04/02/2020 | 1,95% | 0,32 | 16,72 | 16,80 | 16,50 | 17,15 | 13M | 3.301 |
| 03/02/2020 | 0,61% | 0,10 | 16,40 | 16,37 | 16,32 | 16,93 | 24M | 5.175 |
| 31/01/2020 | -4,29% | -0,73 | 16,30 | 17,00 | 16,25 | 17,00 | 28M | 6.672 |
| 30/01/2020 | 1,37% | 0,23 | 17,03 | 16,41 | 16,21 | 17,03 | 21M | 6.270 |
| 29/01/2020 | -3,72% | -0,65 | 16,80 | 17,50 | 16,80 | 17,65 | 13M | 3.396 |
| 28/01/2020 | 1,16% | 0,20 | 17,45 | 17,31 | 17,13 | 17,69 | 16M | 4.570 |
| 27/01/2020 | -4,85% | -0,88 | 17,25 | 17,70 | 16,86 | 17,81 | 20M | 4.872 |
| 24/01/2020 | -1,47% | -0,27 | 18,13 | 18,48 | 17,97 | 18,52 | 15M | 4.054 |
| 23/01/2020 | -0,49% | -0,09 | 18,40 | 18,47 | 17,85 | 18,54 | 22M | 4.144 |
| 22/01/2020 | -0,27% | -0,05 | 18,49 | 18,62 | 18,12 | 18,69 | 25M | 6.031 |
| 21/01/2020 | 0,27% | 0,05 | 18,54 | 18,25 | 18,18 | 18,66 | 21M | 4.280 |
| 20/01/2020 | 1,26% | 0,23 | 18,49 | 18,25 | 17,82 | 18,49 | 14M | 3.505 |
| 17/01/2020 | 2,58% | 0,46 | 18,26 | 17,80 | 17,45 | 18,26 | 19M | 4.616 |
| 16/01/2020 | -2,20% | -0,40 | 17,80 | 18,35 | 17,51 | 18,35 | 25M | 5.794 |
| 15/01/2020 | 4,60% | 0,80 | 18,20 | 17,44 | 17,44 | 18,39 | 35M | 8.102 |
| 14/01/2020 | 0,06% | 0,01 | 17,40 | 17,32 | 17,08 | 17,44 | 13M | 3.084 |
| 13/01/2020 | 3,95% | 0,66 | 17,39 | 16,80 | 16,80 | 17,51 | 20M | 4.149 |
| 10/01/2020 | 2,64% | 0,43 | 16,73 | 16,35 | 16,13 | 17,40 | 33M | 6.838 |
| 09/01/2020 | -4,57% | -0,78 | 16,30 | 17,10 | 16,30 | 17,17 | 27M | 6.036 |
| 08/01/2020 | -1,16% | -0,20 | 17,08 | 17,29 | 16,78 | 17,44 | 15M | 3.796 |
| 07/01/2020 | 0,47% | 0,08 | 17,28 | 17,21 | 17,14 | 17,52 | 16M | 3.955 |
| 06/01/2020 | -1,32% | -0,23 | 17,20 | 17,39 | 17,06 | 17,80 | 29M | 7.112 |
| 03/01/2020 | 1,99% | 0,34 | 17,43 | 17,41 | 16,91 | 17,55 | 42M | 8.247 |
| 02/01/2020 | 6,81% | 1,09 | 17,09 | 16,06 | 15,97 | 17,14 | 21M | 4.392 |
| 30/12/2019 | 0,76% | 0,12 | 16,00 | 15,91 | 15,86 | 16,19 | 15M | 4.249 |
| 27/12/2019 | -1,55% | -0,25 | 15,88 | 16,24 | 15,60 | 16,24 | 15M | 4.307 |
| 26/12/2019 | - | - | 16,13 | 15,89 | 15,79 | 16,25 | 15M | 3.169 |
Date,Open,High,Low,Close,Volume
10-Jul-20,10.95,10.98,10.68,10.98,11669354
09-Jul-20,11.21,11.22,10.80,10.88,9961698
08-Jul-20,11.03,11.27,11.00,11.05,11186601
07-Jul-20,11.12,11.25,10.92,10.92,10822719
06-Jul-20,11.05,11.39,10.83,11.18,20433638
03-Jul-20,10.87,11.07,10.73,10.90,8872261
02-Jul-20,10.79,10.98,10.66,10.86,16741599
01-Jul-20,10.36,10.60,10.34,10.60,14678407
30-Jun-20,10.19,10.50,10.17,10.34,11292377
29-Jun-20,10.55,10.57,10.16,10.26,13737031
26-Jun-20,10.58,10.60,10.31,10.35,10937393
25-Jun-20,10.56,10.64,10.37,10.58,13576107
24-Jun-20,10.94,11.02,10.48,10.54,18477195
23-Jun-20,11.10,11.65,11.02,11.11,30364210
22-Jun-20,10.22,11.05,10.08,10.93,41943297
19-Jun-20,10.53,10.69,9.95,10.16,82602227
18-Jun-20,10.56,10.72,10.31,10.32,21146122
17-Jun-20,10.41,10.68,10.00,10.60,27826322
16-Jun-20,10.55,10.78,10.17,10.35,29166861
15-Jun-20,9.95,10.45,9.71,10.17,25508870
12-Jun-20,10.14,10.55,9.84,10.31,23809075
10-Jun-20,10.87,10.98,10.33,10.58,32821522
09-Jun-20,10.95,10.96,10.57,10.81,29910490
08-Jun-20,11.06,11.25,10.83,11.13,25650041
05-Jun-20,11.20,11.32,10.73,10.90,40012996
04-Jun-20,10.89,10.96,10.54,10.75,30773652
03-Jun-20,10.90,11.40,10.66,10.98,37264375
02-Jun-20,10.70,10.95,10.57,10.66,24990530
01-Jun-20,10.30,10.72,10.16,10.51,33158239
29-May-20,10.60,10.61,10.01,10.10,40291976
28-May-20,10.48,11.06,10.24,10.70,36995813
27-May-20,10.24,10.54,9.91,10.40,20859404
26-May-20,10.70,10.85,10.10,10.10,22151529
25-May-20,10.59,10.90,10.38,10.45,10367613
22-May-20,10.42,10.53,10.09,10.35,14180373
21-May-20,10.32,10.87,10.26,10.67,29346657
20-May-20,10.70,10.90,10.15,10.27,27105626
19-May-20,9.76,10.46,9.55,10.45,35811420
18-May-20,10.05,10.26,9.41,9.76,34576140
15-May-20,9.54,9.91,9.34,9.63,27158538
14-May-20,8.60,9.50,8.51,9.49,45367053
13-May-20,8.66,8.85,8.28,8.45,9929183
12-May-20,8.64,9.09,8.54,8.61,17153437
11-May-20,8.86,9.13,8.50,8.50,11020769
08-May-20,9.16,9.31,8.65,8.88,16314619
07-May-20,9.79,10.10,9.00,9.00,30638730
06-May-20,9.46,9.66,9.07,9.30,17720849
05-May-20,8.96,9.53,8.90,9.40,13180673
04-May-20,8.95,9.02,8.45,8.72,9061623
30-Apr-20,9.29,9.52,9.02,9.13,14046372
29-Apr-20,9.00,9.57,8.82,9.38,17940709
28-Apr-20,9.06,9.20,8.77,8.80,14716030
27-Apr-20,8.50,8.96,8.02,8.90,18566941
24-Apr-20,9.04,9.04,8.02,8.37,18274123
23-Apr-20,9.00,9.24,8.56,9.19,17558074
22-Apr-20,8.25,8.93,8.00,8.84,23793926
20-Apr-20,8.65,9.08,8.50,8.50,20899196
17-Apr-20,9.06,9.32,8.82,8.98,16378705
16-Apr-20,10.15,10.30,9.80,9.92,14499352
15-Apr-20,9.78,10.17,9.58,10.00,18363446
14-Apr-20,10.30,10.64,9.91,10.09,18577105
13-Apr-20,9.67,10.20,9.40,10.20,18845058
09-Apr-20,10.70,10.97,9.59,9.62,30804832
08-Apr-20,9.90,10.83,9.74,10.40,29559209
07-Apr-20,9.13,10.45,9.13,9.91,38887610
06-Apr-20,9.00,9.11,8.67,8.88,17037629
03-Apr-20,9.10,9.50,8.51,8.80,18002901
02-Apr-20,8.95,9.60,8.61,8.90,21864327
01-Apr-20,8.75,8.85,8.23,8.42,11193486
31-Mar-20,9.01,9.38,8.75,9.15,11786821
30-Mar-20,9.00,9.18,8.61,8.82,9438685
27-Mar-20,8.73,9.21,8.56,9.05,9575566
26-Mar-20,8.88,9.99,8.78,9.01,14533935
25-Mar-20,8.13,9.23,8.13,8.88,18332124
24-Mar-20,8.53,9.01,8.12,8.12,12596889
23-Mar-20,7.67,8.20,7.61,8.10,10048981
20-Mar-20,7.96,9.21,7.80,7.80,23351615
19-Mar-20,6.50,8.09,6.04,7.50,20748852
18-Mar-20,8.45,8.47,6.44,6.44,18158652
17-Mar-20,9.56,9.68,8.51,8.71,19934268
16-Mar-20,8.40,9.64,8.16,9.49,20136822
13-Mar-20,9.25,9.32,8.07,9.16,40863942
12-Mar-20,7.61,8.60,7.61,8.05,13605975
11-Mar-20,10.25,10.39,9.26,9.70,15744413
10-Mar-20,11.05,11.17,9.62,10.30,21387714
09-Mar-20,10.40,10.86,9.48,9.65,23406603
06-Mar-20,12.60,12.80,12.30,12.41,21078026
05-Mar-20,12.96,13.55,12.58,13.11,33696118
04-Mar-20,13.85,13.90,12.91,13.00,20312326
03-Mar-20,13.85,14.15,13.16,13.58,22605894
02-Mar-20,13.41,13.98,13.36,13.61,21946879
28-Feb-20,13.30,13.43,12.88,13.29,21746658
27-Feb-20,13.76,14.19,13.43,13.53,26664754
26-Feb-20,15.85,15.85,13.84,13.99,30601817
21-Feb-20,16.39,16.86,16.08,16.60,27878702
20-Feb-20,16.15,16.80,15.98,16.53,27598324
19-Feb-20,16.01,16.20,15.82,16.01,13995247
18-Feb-20,16.18,16.22,15.68,15.97,11602826
17-Feb-20,15.36,16.43,15.36,16.27,16344758
14-Feb-20,15.73,16.04,15.33,15.35,11445735
13-Feb-20,15.70,16.07,15.44,15.71,15002714
12-Feb-20,16.00,16.29,15.56,16.09,23024344
11-Feb-20,15.51,15.99,15.28,15.84,18530712
10-Feb-20,15.27,15.82,14.91,15.28,25740025
07-Feb-20,16.00,16.10,15.26,15.26,25851089
06-Feb-20,16.65,16.80,15.90,16.12,14601045
05-Feb-20,16.92,17.12,16.36,16.65,15057371
04-Feb-20,16.80,17.15,16.50,16.72,13262245
03-Feb-20,16.37,16.93,16.32,16.40,24421291
31-Jan-20,17.00,17.00,16.25,16.30,27883320
30-Jan-20,16.41,17.03,16.21,17.03,21086467
29-Jan-20,17.50,17.65,16.80,16.80,13072053
28-Jan-20,17.31,17.69,17.13,17.45,15812849
27-Jan-20,17.70,17.81,16.86,17.25,20093958
24-Jan-20,18.48,18.52,17.97,18.13,14568638
23-Jan-20,18.47,18.54,17.85,18.40,22092103
22-Jan-20,18.62,18.69,18.12,18.49,24719323
21-Jan-20,18.25,18.66,18.18,18.54,21386571
20-Jan-20,18.25,18.49,17.82,18.49,14020517
17-Jan-20,17.80,18.26,17.45,18.26,18531275
16-Jan-20,18.35,18.35,17.51,17.80,25164447
15-Jan-20,17.44,18.39,17.44,18.20,34897412
14-Jan-20,17.32,17.44,17.08,17.40,13464036
13-Jan-20,16.80,17.51,16.80,17.39,20367234
10-Jan-20,16.35,17.40,16.13,16.73,32563407
09-Jan-20,17.10,17.17,16.30,16.30,27014400
08-Jan-20,17.29,17.44,16.78,17.08,15214229
07-Jan-20,17.21,17.52,17.14,17.28,15501383
06-Jan-20,17.39,17.80,17.06,17.20,28841230
03-Jan-20,17.41,17.55,16.91,17.43,41854837
02-Jan-20,16.06,17.14,15.97,17.09,20635167
30-Dec-19,15.91,16.19,15.86,16.00,14979940
27-Dec-19,16.24,16.24,15.60,15.88,15461279
26-Dec-19,15.89,16.25,15.79,16.13,14647974
*exoneração de responsabilidade