Cotação atual, histórico e gráfico do papel: ENBR3
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 |
15/01/2021 | -0,39% | -0,08 | 20,42 | 20,38 | 20,18 | 20,64 | 49M | 11.562 |
14/01/2021 | 3,07% | 0,61 | 20,50 | 19,97 | 19,96 | 20,65 | 93M | 18.630 |
13/01/2021 | 1,07% | 0,21 | 19,89 | 19,68 | 19,54 | 19,94 | 61M | 12.897 |
12/01/2021 | 1,92% | 0,37 | 19,68 | 19,40 | 19,33 | 19,80 | 62M | 13.662 |
11/01/2021 | -0,26% | -0,05 | 19,31 | 19,24 | 19,13 | 19,54 | 62M | 14.524 |
08/01/2021 | 4,31% | 0,80 | 19,36 | 18,63 | 18,61 | 19,48 | 73M | 17.309 |
07/01/2021 | -2,21% | -0,42 | 18,56 | 19,07 | 18,51 | 19,07 | 62M | 16.465 |
06/01/2021 | -0,63% | -0,12 | 18,98 | 19,13 | 18,80 | 19,22 | 53M | 15.790 |
05/01/2021 | -2,35% | -0,46 | 19,10 | 19,25 | 18,90 | 19,32 | 81M | 23.634 |
04/01/2021 | -0,46% | -0,09 | 19,56 | 19,97 | 19,41 | 19,99 | 54M | 13.319 |
30/12/2020 | -0,91% | -0,18 | 19,65 | 19,85 | 19,64 | 19,95 | 89M | 11.447 |
|
29/12/2020 | 0,00% | 0,00 | 19,83 | 20,02 | 19,74 | 20,06 | 39M | 12.221 |
28/12/2020 | 1,48% | 0,29 | 19,83 | 19,69 | 19,55 | 19,89 | 32M | 10.775 |
23/12/2020 | 0,15% | 0,03 | 19,54 | 19,56 | 19,47 | 19,73 | 25M | 6.639 |
22/12/2020 | 0,05% | 0,01 | 19,51 | 19,54 | 19,45 | 19,69 | 28M | 7.035 |
21/12/2020 | -1,12% | -0,22 | 19,50 | 19,48 | 19,10 | 19,72 | 45M | 12.117 |
18/12/2020 | -0,60% | -0,12 | 19,72 | 19,92 | 19,67 | 19,97 | 47M | 13.045 |
17/12/2020 | -0,10% | -0,02 | 19,84 | 19,92 | 19,76 | 20,17 | 54M | 12.432 |
16/12/2020 | 0,00% | 0,00 | 19,86 | 19,89 | 19,62 | 20,07 | 65M | 17.311 |
15/12/2020 | 1,79% | 0,35 | 19,86 | 19,60 | 19,36 | 19,98 | 73M | 17.190 |
14/12/2020 | -1,12% | -0,22 | 19,51 | 19,75 | 19,48 | 20,00 | 43M | 12.081 |
11/12/2020 | 2,23% | 0,43 | 19,73 | 19,30 | 19,19 | 19,82 | 65M | 15.023 |
10/12/2020 | 0,31% | 0,06 | 19,30 | 19,31 | 19,00 | 19,47 | 51M | 12.801 |
09/12/2020 | 0,47% | 0,09 | 19,24 | 19,20 | 19,00 | 19,29 | 51M | 12.655 |
08/12/2020 | -0,10% | -0,02 | 19,15 | 19,17 | 19,07 | 19,34 | 38M | 9.805 |
07/12/2020 | -0,16% | -0,03 | 19,17 | 19,20 | 18,95 | 19,30 | 79M | 13.006 |
04/12/2020 | -0,98% | -0,19 | 19,20 | 19,50 | 19,11 | 19,55 | 44M | 11.441 |
03/12/2020 | 2,54% | 0,48 | 19,39 | 19,00 | 19,00 | 19,65 | 70M | 19.896 |
02/12/2020 | 0,48% | 0,09 | 18,91 | 18,82 | 18,78 | 19,21 | 44M | 10.743 |
01/12/2020 | 1,46% | 0,27 | 18,82 | 18,73 | 18,55 | 18,86 | 65M | 17.776 |
30/11/2020 | -1,80% | -0,34 | 18,55 | 18,89 | 18,55 | 19,03 | 68M | 14.811 |
27/11/2020 | 0,37% | 0,07 | 18,89 | 18,83 | 18,63 | 18,92 | 51M | 12.248 |
26/11/2020 | 1,73% | 0,32 | 18,82 | 18,50 | 18,36 | 18,86 | 49M | 11.601 |
25/11/2020 | -0,11% | -0,02 | 18,50 | 18,53 | 18,46 | 18,68 | 42M | 9.722 |
24/11/2020 | 1,20% | 0,22 | 18,52 | 18,31 | 18,26 | 18,60 | 61M | 11.427 |
23/11/2020 | -0,76% | -0,14 | 18,30 | 18,50 | 18,25 | 18,55 | 45M | 10.256 |
20/11/2020 | -1,71% | -0,32 | 18,44 | 18,77 | 18,44 | 18,87 | 48M | 10.607 |
19/11/2020 | -0,42% | -0,08 | 18,76 | 18,92 | 18,76 | 19,08 | 55M | 11.352 |
18/11/2020 | -0,79% | -0,15 | 18,84 | 19,00 | 18,80 | 19,13 | 45M | 12.478 |
17/11/2020 | 0,11% | 0,02 | 18,99 | 18,95 | 18,71 | 19,17 | 55M | 13.559 |
16/11/2020 | -0,05% | -0,01 | 18,97 | 19,11 | 18,92 | 19,30 | 78M | 18.419 |
13/11/2020 | 2,04% | 0,38 | 18,98 | 18,64 | 18,60 | 19,06 | 48M | 12.934 |
12/11/2020 | -0,96% | -0,18 | 18,60 | 18,78 | 18,57 | 19,23 | 100M | 18.850 |
11/11/2020 | 0,37% | 0,07 | 18,78 | 18,69 | 18,48 | 18,88 | 67M | 16.967 |
10/11/2020 | -0,32% | -0,06 | 18,71 | 18,80 | 18,55 | 18,93 | 49M | 12.550 |
09/11/2020 | 1,35% | 0,25 | 18,77 | 18,90 | 18,65 | 19,09 | 68M | 18.029 |
06/11/2020 | 0,71% | 0,13 | 18,52 | 18,34 | 18,27 | 18,65 | 38M | 10.475 |
05/11/2020 | 3,03% | 0,54 | 18,39 | 18,08 | 18,07 | 18,50 | 52M | 13.418 |
04/11/2020 | 3,00% | 0,52 | 17,85 | 17,44 | 17,36 | 17,89 | 41M | 11.584 |
03/11/2020 | 1,94% | 0,33 | 17,33 | 17,30 | 17,18 | 17,42 | 80M | 24.384 |
30/10/2020 | -2,69% | -0,47 | 17,00 | 17,45 | 16,99 | 17,45 | 79M | 23.465 |
29/10/2020 | -0,17% | -0,03 | 17,47 | 17,51 | 17,07 | 17,53 | 65M | 15.939 |
28/10/2020 | -3,37% | -0,61 | 17,50 | 17,95 | 17,39 | 17,96 | 51M | 14.096 |
27/10/2020 | 0,44% | 0,08 | 18,11 | 18,08 | 18,03 | 18,37 | 47M | 10.347 |
26/10/2020 | -0,28% | -0,05 | 18,03 | 18,12 | 17,95 | 18,36 | 64M | 15.305 |
23/10/2020 | -0,88% | -0,16 | 18,08 | 18,23 | 18,04 | 18,25 | 71M | 13.123 |
22/10/2020 | 0,50% | 0,09 | 18,24 | 18,18 | 18,01 | 18,37 | 74M | 13.676 |
21/10/2020 | 0,28% | 0,05 | 18,15 | 18,14 | 17,98 | 18,21 | 68M | 16.108 |
20/10/2020 | 1,00% | 0,18 | 18,10 | 18,00 | 17,87 | 18,16 | 69M | 13.623 |
19/10/2020 | -0,06% | -0,01 | 17,92 | 18,05 | 17,86 | 18,15 | 58M | 13.735 |
16/10/2020 | -0,28% | -0,05 | 17,93 | 17,98 | 17,90 | 18,17 | 58M | 14.327 |
15/10/2020 | -0,28% | -0,05 | 17,98 | 17,87 | 17,81 | 18,22 | 99M | 17.582 |
14/10/2020 | 1,52% | 0,27 | 18,03 | 17,80 | 17,74 | 18,19 | 62M | 12.365 |
13/10/2020 | 0,11% | 0,02 | 17,76 | 17,78 | 17,61 | 18,05 | 47M | 11.478 |
09/10/2020 | -0,56% | -0,10 | 17,74 | 17,80 | 17,68 | 18,02 | 50M | 11.339 |
08/10/2020 | 1,77% | 0,31 | 17,84 | 17,61 | 17,51 | 17,98 | 57M | 11.157 |
07/10/2020 | -0,11% | -0,02 | 17,53 | 17,60 | 17,33 | 17,75 | 42M | 12.323 |
06/10/2020 | 0,29% | 0,05 | 17,55 | 17,59 | 17,47 | 17,76 | 48M | 12.245 |
05/10/2020 | 0,00% | 0,00 | 17,50 | 17,68 | 17,26 | 17,68 | 105M | 17.356 |
02/10/2020 | -0,79% | -0,14 | 17,50 | 17,65 | 17,41 | 17,81 | 32M | 9.777 |
01/10/2020 | 1,32% | 0,23 | 17,64 | 17,54 | 17,27 | 17,69 | 55M | 14.081 |
30/09/2020 | -0,74% | -0,13 | 17,41 | 17,64 | 17,31 | 17,69 | 79M | 13.622 |
29/09/2020 | -0,57% | -0,10 | 17,54 | 17,70 | 17,36 | 17,72 | 79M | 18.524 |
28/09/2020 | -2,22% | -0,40 | 17,64 | 18,09 | 17,51 | 18,15 | 55M | 12.808 |
25/09/2020 | 0,45% | 0,08 | 18,04 | 17,90 | 17,75 | 18,04 | 63M | 10.452 |
24/09/2020 | 0,50% | 0,09 | 17,96 | 17,94 | 17,83 | 18,23 | 39M | 8.843 |
23/09/2020 | -2,03% | -0,37 | 17,87 | 18,22 | 17,82 | 18,36 | 40M | 10.096 |
22/09/2020 | -0,11% | -0,02 | 18,24 | 18,25 | 18,06 | 18,40 | 34M | 8.287 |
21/09/2020 | 1,00% | 0,18 | 18,26 | 18,00 | 17,76 | 18,32 | 65M | 14.347 |
18/09/2020 | -2,53% | -0,47 | 18,08 | 18,50 | 18,07 | 18,53 | 54M | 11.278 |
17/09/2020 | -0,11% | -0,02 | 18,55 | 18,49 | 18,40 | 18,64 | 37M | 9.022 |
16/09/2020 | -0,16% | -0,03 | 18,57 | 18,66 | 18,53 | 18,77 | 33M | 9.245 |
15/09/2020 | 0,70% | 0,13 | 18,60 | 18,54 | 18,37 | 18,80 | 48M | 11.341 |
14/09/2020 | 0,93% | 0,17 | 18,47 | 18,44 | 18,31 | 18,66 | 37M | 10.035 |
11/09/2020 | -2,03% | -0,38 | 18,30 | 18,72 | 18,07 | 18,77 | 52M | 12.992 |
10/09/2020 | -2,30% | -0,44 | 18,68 | 19,22 | 18,68 | 19,31 | 34M | 8.678 |
09/09/2020 | 1,65% | 0,31 | 19,12 | 18,96 | 18,96 | 19,43 | 46M | 11.561 |
08/09/2020 | -0,48% | -0,09 | 18,81 | 18,84 | 18,71 | 18,98 | 61M | 10.962 |
04/09/2020 | 0,64% | 0,12 | 18,90 | 18,80 | 18,49 | 18,99 | 62M | 11.727 |
03/09/2020 | -0,16% | -0,03 | 18,78 | 18,92 | 18,44 | 19,11 | 154M | 18.803 |
02/09/2020 | -0,95% | -0,18 | 18,81 | 19,03 | 18,65 | 19,10 | 66M | 12.244 |
01/09/2020 | 1,61% | 0,30 | 18,99 | 18,77 | 18,77 | 19,73 | 99M | 21.431 |
31/08/2020 | 6,62% | 1,16 | 18,69 | 18,10 | 18,10 | 18,92 | 206M | 38.780 |
28/08/2020 | 2,28% | 0,39 | 17,53 | 17,21 | 17,15 | 17,63 | 45M | 13.926 |
27/08/2020 | -0,92% | -0,16 | 17,14 | 17,33 | 17,10 | 17,46 | 37M | 11.590 |
26/08/2020 | -2,20% | -0,39 | 17,30 | 17,69 | 17,11 | 17,80 | 40M | 12.897 |
25/08/2020 | 0,17% | 0,03 | 17,69 | 17,73 | 17,45 | 17,74 | 75M | 11.672 |
24/08/2020 | 0,91% | 0,16 | 17,66 | 17,58 | 17,30 | 17,66 | 53M | 9.609 |
21/08/2020 | 1,10% | 0,19 | 17,50 | 17,27 | 17,15 | 17,57 | 25M | 7.175 |
20/08/2020 | -0,46% | -0,08 | 17,31 | 17,15 | 17,03 | 17,43 | 28M | 8.277 |
19/08/2020 | -0,91% | -0,16 | 17,39 | 17,52 | 17,30 | 17,60 | 28M | 8.207 |
18/08/2020 | 1,80% | 0,31 | 17,55 | 17,50 | 17,14 | 17,62 | 36M | 9.663 |
17/08/2020 | -1,99% | -0,35 | 17,24 | 17,57 | 16,93 | 17,65 | 41M | 11.676 |
14/08/2020 | 0,92% | 0,16 | 17,59 | 17,47 | 17,30 | 17,67 | 29M | 9.101 |
13/08/2020 | -1,36% | -0,24 | 17,43 | 17,74 | 17,38 | 17,84 | 41M | 12.924 |
12/08/2020 | -0,51% | -0,09 | 17,67 | 17,75 | 17,46 | 17,87 | 62M | 13.200 |
11/08/2020 | -0,78% | -0,14 | 17,76 | 17,99 | 17,57 | 18,08 | 38M | 9.151 |
10/08/2020 | -0,44% | -0,08 | 17,90 | 18,03 | 17,66 | 18,04 | 31M | 9.863 |
07/08/2020 | -1,69% | -0,31 | 17,98 | 18,11 | 17,84 | 18,25 | 41M | 13.049 |
06/08/2020 | 2,64% | 0,47 | 18,29 | 17,85 | 17,74 | 18,29 | 34M | 9.733 |
05/08/2020 | -0,61% | -0,11 | 17,82 | 18,06 | 17,65 | 18,15 | 40M | 11.701 |
04/08/2020 | -2,24% | -0,41 | 17,93 | 18,29 | 17,74 | 18,41 | 49M | 13.804 |
03/08/2020 | -1,19% | -0,22 | 18,34 | 18,64 | 18,24 | 18,68 | 44M | 11.911 |
31/07/2020 | 0,22% | 0,04 | 18,56 | 18,64 | 18,38 | 18,94 | 50M | 10.826 |
30/07/2020 | 0,65% | 0,12 | 18,52 | 18,28 | 18,18 | 18,68 | 41M | 9.307 |
29/07/2020 | 1,49% | 0,27 | 18,40 | 18,21 | 18,14 | 18,54 | 34M | 7.830 |
28/07/2020 | -1,95% | -0,36 | 18,13 | 18,48 | 18,10 | 18,50 | 33M | 8.367 |
27/07/2020 | 0,71% | 0,13 | 18,49 | 18,33 | 18,25 | 18,72 | 62M | 12.447 |
24/07/2020 | 2,28% | 0,41 | 18,36 | 17,90 | 17,70 | 18,47 | 60M | 13.251 |
23/07/2020 | -0,88% | -0,16 | 17,95 | 18,12 | 17,95 | 18,37 | 32M | 8.501 |
22/07/2020 | 0,89% | 0,16 | 18,11 | 17,99 | 17,97 | 18,23 | 36M | 9.195 |
21/07/2020 | -1,91% | -0,35 | 17,95 | 18,37 | 17,95 | 18,38 | 41M | 9.395 |
20/07/2020 | 1,22% | 0,22 | 18,30 | 18,26 | 18,12 | 18,54 | 39M | 9.630 |
17/07/2020 | 2,96% | 0,52 | 18,08 | 17,61 | 17,56 | 18,10 | 53M | 15.974 |
16/07/2020 | -0,85% | -0,15 | 17,56 | 17,70 | 17,41 | 17,86 | 82M | 12.838 |
15/07/2020 | 1,32% | 0,23 | 17,71 | 17,67 | 17,45 | 17,74 | 53M | 16.607 |
14/07/2020 | -0,79% | -0,14 | 17,48 | 17,60 | 17,43 | 17,73 | 35M | 10.540 |
13/07/2020 | -0,56% | -0,10 | 17,62 | 17,89 | 17,51 | 17,92 | 37M | 9.286 |
10/07/2020 | -0,23% | -0,04 | 17,72 | 17,78 | 17,59 | 17,83 | 25M | 6.627 |
09/07/2020 | -1,06% | -0,19 | 17,76 | 17,94 | 17,73 | 18,20 | 33M | 7.850 |
08/07/2020 | 1,47% | 0,26 | 17,95 | 17,80 | 17,80 | 18,15 | 33M | 8.958 |
07/07/2020 | -1,50% | -0,27 | 17,69 | 18,02 | 17,67 | 18,15 | 43M | 11.841 |
06/07/2020 | -1,05% | -0,19 | 17,96 | 18,29 | 17,87 | 18,46 | 63M | 15.556 |
03/07/2020 | - | - | 18,15 | 17,65 | 17,65 | 18,22 | 27M | 6.950 |
Date,Open,High,Low,Close,Volume
15-Jan-21,20.38,20.64,20.18,20.42,49214766
14-Jan-21,19.97,20.65,19.96,20.50,92629948
13-Jan-21,19.68,19.94,19.54,19.89,61111950
12-Jan-21,19.40,19.80,19.33,19.68,62200456
11-Jan-21,19.24,19.54,19.13,19.31,61858708
08-Jan-21,18.63,19.48,18.61,19.36,73208718
07-Jan-21,19.07,19.07,18.51,18.56,62365700
06-Jan-21,19.13,19.22,18.80,18.98,53410613
05-Jan-21,19.25,19.32,18.90,19.10,80691965
04-Jan-21,19.97,19.99,19.41,19.56,53957748
30-Dec-20,19.85,19.95,19.64,19.65,88655762
29-Dec-20,20.02,20.06,19.74,19.83,38883056
28-Dec-20,19.69,19.89,19.55,19.83,31917824
23-Dec-20,19.56,19.73,19.47,19.54,24825457
22-Dec-20,19.54,19.69,19.45,19.51,28341042
21-Dec-20,19.48,19.72,19.10,19.50,45433730
18-Dec-20,19.92,19.97,19.67,19.72,47049371
17-Dec-20,19.92,20.17,19.76,19.84,53506844
16-Dec-20,19.89,20.07,19.62,19.86,65237467
15-Dec-20,19.60,19.98,19.36,19.86,73034101
14-Dec-20,19.75,20.00,19.48,19.51,43288540
11-Dec-20,19.30,19.82,19.19,19.73,64709181
10-Dec-20,19.31,19.47,19.00,19.30,50531120
09-Dec-20,19.20,19.29,19.00,19.24,50638047
08-Dec-20,19.17,19.34,19.07,19.15,38486635
07-Dec-20,19.20,19.30,18.95,19.17,79463270
04-Dec-20,19.50,19.55,19.11,19.20,43627768
03-Dec-20,19.00,19.65,19.00,19.39,70316318
02-Dec-20,18.82,19.21,18.78,18.91,44155112
01-Dec-20,18.73,18.86,18.55,18.82,64636140
30-Nov-20,18.89,19.03,18.55,18.55,67891600
27-Nov-20,18.83,18.92,18.63,18.89,50595588
26-Nov-20,18.50,18.86,18.36,18.82,49204197
25-Nov-20,18.53,18.68,18.46,18.50,41726703
24-Nov-20,18.31,18.60,18.26,18.52,61190152
23-Nov-20,18.50,18.55,18.25,18.30,45452694
20-Nov-20,18.77,18.87,18.44,18.44,47856816
19-Nov-20,18.92,19.08,18.76,18.76,55292411
18-Nov-20,19.00,19.13,18.80,18.84,45429687
17-Nov-20,18.95,19.17,18.71,18.99,55286050
16-Nov-20,19.11,19.30,18.92,18.97,78425993
13-Nov-20,18.64,19.06,18.60,18.98,48037548
12-Nov-20,18.78,19.23,18.57,18.60,100096407
11-Nov-20,18.69,18.88,18.48,18.78,66813986
10-Nov-20,18.80,18.93,18.55,18.71,48710807
09-Nov-20,18.90,19.09,18.65,18.77,67949054
06-Nov-20,18.34,18.65,18.27,18.52,38264798
05-Nov-20,18.08,18.50,18.07,18.39,51589168
04-Nov-20,17.44,17.89,17.36,17.85,40967982
03-Nov-20,17.30,17.42,17.18,17.33,80436447
30-Oct-20,17.45,17.45,16.99,17.00,78533607
29-Oct-20,17.51,17.53,17.07,17.47,64653704
28-Oct-20,17.95,17.96,17.39,17.50,51434388
27-Oct-20,18.08,18.37,18.03,18.11,47064944
26-Oct-20,18.12,18.36,17.95,18.03,64318526
23-Oct-20,18.23,18.25,18.04,18.08,70796150
22-Oct-20,18.18,18.37,18.01,18.24,74097065
21-Oct-20,18.14,18.21,17.98,18.15,68210847
20-Oct-20,18.00,18.16,17.87,18.10,69309678
19-Oct-20,18.05,18.15,17.86,17.92,58020282
16-Oct-20,17.98,18.17,17.90,17.93,58225089
15-Oct-20,17.87,18.22,17.81,17.98,98664933
14-Oct-20,17.80,18.19,17.74,18.03,61553814
13-Oct-20,17.78,18.05,17.61,17.76,47283088
09-Oct-20,17.80,18.02,17.68,17.74,49631325
08-Oct-20,17.61,17.98,17.51,17.84,56940012
07-Oct-20,17.60,17.75,17.33,17.53,42408040
06-Oct-20,17.59,17.76,17.47,17.55,48355653
05-Oct-20,17.68,17.68,17.26,17.50,104534079
02-Oct-20,17.65,17.81,17.41,17.50,32417417
01-Oct-20,17.54,17.69,17.27,17.64,54503034
30-Sep-20,17.64,17.69,17.31,17.41,78566079
29-Sep-20,17.70,17.72,17.36,17.54,78629789
28-Sep-20,18.09,18.15,17.51,17.64,54750434
25-Sep-20,17.90,18.04,17.75,18.04,63364451
24-Sep-20,17.94,18.23,17.83,17.96,39281618
23-Sep-20,18.22,18.36,17.82,17.87,39845305
22-Sep-20,18.25,18.40,18.06,18.24,34386863
21-Sep-20,18.00,18.32,17.76,18.26,64743881
18-Sep-20,18.50,18.53,18.07,18.08,53527710
17-Sep-20,18.49,18.64,18.40,18.55,37445083
16-Sep-20,18.66,18.77,18.53,18.57,33312906
15-Sep-20,18.54,18.80,18.37,18.60,48379417
14-Sep-20,18.44,18.66,18.31,18.47,37115169
11-Sep-20,18.72,18.77,18.07,18.30,51626414
10-Sep-20,19.22,19.31,18.68,18.68,34032190
09-Sep-20,18.96,19.43,18.96,19.12,45844711
08-Sep-20,18.84,18.98,18.71,18.81,60684279
04-Sep-20,18.80,18.99,18.49,18.90,61985219
03-Sep-20,18.92,19.11,18.44,18.78,153874918
02-Sep-20,19.03,19.10,18.65,18.81,66462083
01-Sep-20,18.77,19.73,18.77,18.99,98809462
31-Aug-20,18.10,18.92,18.10,18.69,205843394
28-Aug-20,17.21,17.63,17.15,17.53,44651648
27-Aug-20,17.33,17.46,17.10,17.14,36615498
26-Aug-20,17.69,17.80,17.11,17.30,39825197
25-Aug-20,17.73,17.74,17.45,17.69,75483559
24-Aug-20,17.58,17.66,17.30,17.66,52641302
21-Aug-20,17.27,17.57,17.15,17.50,24819218
20-Aug-20,17.15,17.43,17.03,17.31,28325357
19-Aug-20,17.52,17.60,17.30,17.39,28087231
18-Aug-20,17.50,17.62,17.14,17.55,35941433
17-Aug-20,17.57,17.65,16.93,17.24,41415934
14-Aug-20,17.47,17.67,17.30,17.59,29116239
13-Aug-20,17.74,17.84,17.38,17.43,41156232
12-Aug-20,17.75,17.87,17.46,17.67,62441450
11-Aug-20,17.99,18.08,17.57,17.76,38220944
10-Aug-20,18.03,18.04,17.66,17.90,30923478
07-Aug-20,18.11,18.25,17.84,17.98,40739016
06-Aug-20,17.85,18.29,17.74,18.29,34153710
05-Aug-20,18.06,18.15,17.65,17.82,40026202
04-Aug-20,18.29,18.41,17.74,17.93,49146371
03-Aug-20,18.64,18.68,18.24,18.34,43678843
31-Jul-20,18.64,18.94,18.38,18.56,50049700
30-Jul-20,18.28,18.68,18.18,18.52,40752365
29-Jul-20,18.21,18.54,18.14,18.40,34094163
28-Jul-20,18.48,18.50,18.10,18.13,32874391
27-Jul-20,18.33,18.72,18.25,18.49,62489757
24-Jul-20,17.90,18.47,17.70,18.36,59906132
23-Jul-20,18.12,18.37,17.95,17.95,31514643
22-Jul-20,17.99,18.23,17.97,18.11,35687773
21-Jul-20,18.37,18.38,17.95,17.95,40861478
20-Jul-20,18.26,18.54,18.12,18.30,38871277
17-Jul-20,17.61,18.10,17.56,18.08,53420715
16-Jul-20,17.70,17.86,17.41,17.56,82292604
15-Jul-20,17.67,17.74,17.45,17.71,52921547
14-Jul-20,17.60,17.73,17.43,17.48,34789911
13-Jul-20,17.89,17.92,17.51,17.62,37103312
10-Jul-20,17.78,17.83,17.59,17.72,24942351
09-Jul-20,17.94,18.20,17.73,17.76,32935919
08-Jul-20,17.80,18.15,17.80,17.95,32760872
07-Jul-20,18.02,18.15,17.67,17.69,43373315
06-Jul-20,18.29,18.46,17.87,17.96,62906606
03-Jul-20,17.65,18.22,17.65,18.15,26903352
*exoneração de responsabilidade e termos de uso