Cotação atual, histórico e gráfico do papel: ENGI11
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 |
20/01/2021 | -0,27% | -0,13 | 47,63 | 47,90 | 47,05 | 48,04 | 49M | 6.648 |
19/01/2021 | 0,23% | 0,11 | 47,76 | 48,00 | 47,32 | 48,11 | 49M | 5.634 |
18/01/2021 | -1,55% | -0,75 | 47,65 | 48,65 | 47,19 | 48,97 | 42M | 5.211 |
15/01/2021 | -1,02% | -0,50 | 48,40 | 48,70 | 47,50 | 49,00 | 73M | 8.496 |
14/01/2021 | 3,49% | 1,65 | 48,90 | 47,99 | 47,48 | 49,54 | 141M | 11.881 |
13/01/2021 | 0,17% | 0,08 | 47,25 | 47,20 | 46,34 | 47,64 | 98M | 9.225 |
12/01/2021 | 0,32% | 0,15 | 47,17 | 47,15 | 46,52 | 47,42 | 200M | 12.037 |
11/01/2021 | -4,88% | -2,41 | 47,02 | 49,07 | 46,85 | 49,07 | 83M | 10.598 |
08/01/2021 | 3,89% | 1,85 | 49,43 | 47,54 | 47,30 | 49,43 | 84M | 9.565 |
07/01/2021 | -3,57% | -1,76 | 47,58 | 49,56 | 47,41 | 49,57 | 104M | 13.772 |
06/01/2021 | -3,24% | -1,65 | 49,34 | 51,07 | 48,88 | 51,33 | 96M | 9.892 |
|
05/01/2021 | 0,77% | 0,39 | 50,99 | 50,63 | 49,60 | 51,10 | 68M | 6.492 |
04/01/2021 | -3,36% | -1,76 | 50,60 | 52,51 | 50,60 | 53,48 | 85M | 8.990 |
30/12/2020 | 1,93% | 0,99 | 52,36 | 50,85 | 50,85 | 52,71 | 79M | 5.448 |
29/12/2020 | 0,53% | 0,27 | 51,37 | 51,10 | 50,19 | 51,41 | 54M | 7.149 |
28/12/2020 | 2,40% | 1,20 | 51,10 | 50,14 | 49,50 | 51,11 | 45M | 5.397 |
23/12/2020 | 0,81% | 0,40 | 49,90 | 49,41 | 49,13 | 49,90 | 60M | 7.711 |
22/12/2020 | 0,94% | 0,46 | 49,50 | 49,05 | 48,60 | 49,50 | 34M | 4.871 |
21/12/2020 | -3,08% | -1,56 | 49,04 | 50,00 | 48,58 | 50,24 | 41M | 5.007 |
18/12/2020 | -0,08% | -0,04 | 50,60 | 50,80 | 50,47 | 51,56 | 267M | 8.870 |
17/12/2020 | 0,02% | 0,01 | 50,64 | 50,63 | 49,93 | 51,74 | 84M | 9.219 |
16/12/2020 | 1,77% | 0,88 | 50,63 | 50,00 | 49,34 | 50,82 | 118M | 14.876 |
15/12/2020 | 2,24% | 1,09 | 49,75 | 48,53 | 48,20 | 50,20 | 88M | 10.566 |
14/12/2020 | -0,84% | -0,41 | 48,66 | 49,14 | 48,39 | 49,14 | 69M | 8.078 |
11/12/2020 | 2,83% | 1,35 | 49,07 | 47,13 | 46,83 | 49,15 | 72M | 7.965 |
10/12/2020 | 1,81% | 0,85 | 47,72 | 47,10 | 45,97 | 47,72 | 61M | 7.552 |
09/12/2020 | 0,15% | 0,07 | 46,87 | 46,82 | 46,08 | 46,89 | 47M | 6.327 |
08/12/2020 | -1,06% | -0,50 | 46,80 | 47,04 | 46,14 | 47,52 | 44M | 5.102 |
07/12/2020 | 0,28% | 0,13 | 47,30 | 47,14 | 46,78 | 48,39 | 64M | 6.845 |
04/12/2020 | -1,03% | -0,49 | 47,17 | 47,19 | 46,91 | 47,89 | 42M | 5.298 |
03/12/2020 | 1,51% | 0,71 | 47,66 | 46,96 | 46,65 | 47,90 | 50M | 7.088 |
02/12/2020 | 1,12% | 0,52 | 46,95 | 46,49 | 46,10 | 47,34 | 71M | 6.579 |
01/12/2020 | -0,24% | -0,11 | 46,43 | 46,86 | 45,60 | 46,88 | 84M | 9.864 |
30/11/2020 | 1,55% | 0,71 | 46,54 | 46,04 | 45,53 | 47,02 | 156M | 11.254 |
27/11/2020 | -0,97% | -0,45 | 45,83 | 46,14 | 45,52 | 46,41 | 35M | 5.300 |
26/11/2020 | 1,27% | 0,58 | 46,28 | 45,68 | 45,15 | 46,52 | 35M | 4.405 |
25/11/2020 | 1,56% | 0,70 | 45,70 | 44,98 | 44,78 | 45,70 | 38M | 4.801 |
24/11/2020 | 0,49% | 0,22 | 45,00 | 45,06 | 44,11 | 45,31 | 53M | 7.510 |
23/11/2020 | -2,14% | -0,98 | 44,78 | 46,18 | 44,78 | 46,20 | 61M | 7.315 |
20/11/2020 | -2,22% | -1,04 | 45,76 | 46,05 | 45,50 | 46,82 | 72M | 6.529 |
19/11/2020 | -0,09% | -0,04 | 46,80 | 47,11 | 46,59 | 47,31 | 64M | 6.404 |
18/11/2020 | -0,97% | -0,46 | 46,84 | 47,19 | 46,22 | 47,46 | 52M | 8.073 |
17/11/2020 | 1,94% | 0,90 | 47,30 | 46,80 | 45,90 | 47,30 | 80M | 9.541 |
16/11/2020 | 1,98% | 0,90 | 46,40 | 46,06 | 45,96 | 47,13 | 79M | 10.239 |
13/11/2020 | 2,00% | 0,89 | 45,50 | 44,77 | 44,77 | 46,36 | 75M | 9.564 |
12/11/2020 | -3,40% | -1,57 | 44,61 | 46,27 | 44,48 | 46,43 | 57M | 5.945 |
11/11/2020 | -0,92% | -0,43 | 46,18 | 46,60 | 45,16 | 46,60 | 57M | 6.829 |
10/11/2020 | 0,69% | 0,32 | 46,61 | 46,20 | 45,84 | 47,64 | 63M | 8.578 |
09/11/2020 | -0,67% | -0,31 | 46,29 | 48,00 | 46,01 | 48,45 | 73M | 9.491 |
06/11/2020 | 0,32% | 0,15 | 46,60 | 46,24 | 45,55 | 46,92 | 57M | 6.574 |
05/11/2020 | 5,83% | 2,56 | 46,45 | 44,33 | 44,14 | 46,68 | 105M | 14.732 |
04/11/2020 | 4,25% | 1,79 | 43,89 | 42,62 | 42,13 | 43,99 | 51M | 7.219 |
03/11/2020 | 0,31% | 0,13 | 42,10 | 42,19 | 41,55 | 43,09 | 67M | 9.864 |
30/10/2020 | -1,25% | -0,53 | 41,97 | 42,00 | 41,14 | 42,32 | 308M | 4.654 |
29/10/2020 | 0,88% | 0,37 | 42,50 | 41,70 | 41,24 | 42,50 | 48M | 6.287 |
28/10/2020 | -3,06% | -1,33 | 42,13 | 42,89 | 41,73 | 43,18 | 38M | 4.930 |
27/10/2020 | -1,00% | -0,44 | 43,46 | 44,04 | 43,22 | 44,17 | 41M | 5.271 |
26/10/2020 | 2,12% | 0,91 | 43,90 | 43,01 | 42,83 | 44,46 | 76M | 6.365 |
23/10/2020 | -1,44% | -0,63 | 42,99 | 43,05 | 42,86 | 43,51 | 40M | 4.524 |
22/10/2020 | 0,35% | 0,15 | 43,62 | 43,47 | 42,52 | 43,62 | 57M | 6.143 |
21/10/2020 | 1,92% | 0,82 | 43,47 | 42,65 | 42,30 | 43,47 | 50M | 6.099 |
20/10/2020 | 1,04% | 0,44 | 42,65 | 42,42 | 42,15 | 43,21 | 71M | 7.297 |
19/10/2020 | 1,15% | 0,48 | 42,21 | 41,82 | 41,41 | 42,34 | 42M | 4.910 |
16/10/2020 | 0,12% | 0,05 | 41,73 | 41,66 | 40,97 | 41,82 | 62M | 8.192 |
15/10/2020 | 2,16% | 0,88 | 41,68 | 40,29 | 40,17 | 41,68 | 70M | 9.351 |
14/10/2020 | 0,59% | 0,24 | 40,80 | 40,47 | 40,21 | 40,96 | 44M | 5.276 |
13/10/2020 | 1,53% | 0,61 | 40,56 | 40,00 | 39,55 | 40,70 | 35M | 4.709 |
09/10/2020 | -1,36% | -0,55 | 39,95 | 40,37 | 39,89 | 40,79 | 42M | 6.569 |
08/10/2020 | 0,87% | 0,35 | 40,50 | 40,13 | 39,85 | 40,88 | 55M | 8.123 |
07/10/2020 | -0,82% | -0,33 | 40,15 | 40,66 | 39,42 | 40,75 | 75M | 9.221 |
06/10/2020 | -1,05% | -0,43 | 40,48 | 41,06 | 40,09 | 41,58 | 54M | 8.275 |
05/10/2020 | 2,27% | 0,91 | 40,91 | 40,05 | 39,26 | 41,23 | 44M | 7.457 |
02/10/2020 | -2,56% | -1,05 | 40,00 | 40,94 | 39,83 | 41,34 | 41M | 6.427 |
01/10/2020 | -0,17% | -0,07 | 41,05 | 41,29 | 40,44 | 41,29 | 73M | 8.411 |
30/09/2020 | 0,66% | 0,27 | 41,12 | 40,36 | 40,36 | 41,80 | 87M | 7.407 |
29/09/2020 | -0,63% | -0,26 | 40,85 | 40,99 | 39,90 | 41,07 | 59M | 9.310 |
28/09/2020 | -2,77% | -1,17 | 41,11 | 42,33 | 40,39 | 42,89 | 79M | 11.429 |
25/09/2020 | 0,09% | 0,04 | 42,28 | 42,25 | 41,31 | 42,42 | 42M | 5.676 |
24/09/2020 | 1,69% | 0,70 | 42,24 | 41,56 | 41,42 | 42,69 | 80M | 10.259 |
23/09/2020 | -2,83% | -1,21 | 41,54 | 42,75 | 41,32 | 42,94 | 45M | 6.169 |
22/09/2020 | 0,16% | 0,07 | 42,75 | 43,00 | 41,97 | 43,09 | 41M | 5.151 |
21/09/2020 | -0,74% | -0,32 | 42,68 | 42,49 | 41,73 | 43,32 | 53M | 6.471 |
18/09/2020 | -3,87% | -1,73 | 43,00 | 44,83 | 42,80 | 45,08 | 302M | 16.839 |
17/09/2020 | -1,95% | -0,89 | 44,73 | 45,13 | 44,48 | 45,21 | 53M | 7.592 |
16/09/2020 | 2,61% | 1,16 | 45,62 | 44,57 | 44,57 | 45,97 | 68M | 8.689 |
15/09/2020 | -1,29% | -0,58 | 44,46 | 45,28 | 44,26 | 45,50 | 110M | 8.665 |
14/09/2020 | 3,07% | 1,34 | 45,04 | 43,95 | 43,59 | 45,60 | 81M | 6.564 |
11/09/2020 | -0,07% | -0,03 | 43,70 | 44,06 | 42,13 | 44,06 | 107M | 10.852 |
10/09/2020 | -2,41% | -1,08 | 43,73 | 45,05 | 43,71 | 45,26 | 80M | 7.151 |
09/09/2020 | 2,35% | 1,03 | 44,81 | 44,17 | 44,16 | 45,56 | 63M | 6.819 |
08/09/2020 | -0,75% | -0,33 | 43,78 | 43,11 | 43,11 | 44,35 | 65M | 7.546 |
04/09/2020 | 1,36% | 0,59 | 44,11 | 44,19 | 43,11 | 44,41 | 50M | 5.706 |
03/09/2020 | -2,16% | -0,96 | 43,52 | 44,28 | 43,52 | 45,37 | 56M | 8.065 |
02/09/2020 | 0,45% | 0,20 | 44,48 | 44,27 | 43,81 | 44,76 | 43M | 4.938 |
01/09/2020 | 1,91% | 0,83 | 44,28 | 43,81 | 43,53 | 44,92 | 97M | 12.671 |
31/08/2020 | -4,92% | -2,25 | 43,45 | 45,02 | 43,45 | 45,46 | 107M | 9.046 |
28/08/2020 | 2,54% | 1,13 | 45,70 | 44,59 | 44,27 | 45,70 | 54M | 6.253 |
27/08/2020 | 0,50% | 0,22 | 44,57 | 44,18 | 43,83 | 44,79 | 58M | 6.131 |
26/08/2020 | -1,64% | -0,74 | 44,35 | 44,61 | 43,53 | 45,19 | 88M | 10.957 |
25/08/2020 | -1,01% | -0,46 | 45,09 | 45,55 | 44,67 | 45,67 | 68M | 5.286 |
24/08/2020 | 0,91% | 0,41 | 45,55 | 45,43 | 44,34 | 45,70 | 79M | 8.115 |
21/08/2020 | 1,21% | 0,54 | 45,14 | 44,80 | 43,87 | 45,80 | 82M | 8.838 |
20/08/2020 | 1,64% | 0,72 | 44,60 | 42,70 | 42,60 | 44,70 | 75M | 9.019 |
19/08/2020 | -2,71% | -1,22 | 43,88 | 45,07 | 43,88 | 45,18 | 90M | 10.364 |
18/08/2020 | 3,44% | 1,50 | 45,10 | 44,58 | 44,16 | 45,40 | 98M | 8.172 |
17/08/2020 | -3,11% | -1,40 | 43,60 | 44,92 | 42,88 | 45,31 | 125M | 10.463 |
14/08/2020 | 0,31% | 0,14 | 45,00 | 44,74 | 44,10 | 45,59 | 237M | 11.039 |
13/08/2020 | -3,53% | -1,64 | 44,86 | 46,94 | 44,86 | 47,14 | 49M | 6.602 |
12/08/2020 | -3,27% | -1,57 | 46,50 | 48,19 | 46,39 | 48,49 | 76M | 9.540 |
11/08/2020 | -2,38% | -1,17 | 48,07 | 49,72 | 47,48 | 49,72 | 97M | 7.959 |
10/08/2020 | 0,35% | 0,17 | 49,24 | 49,30 | 48,48 | 49,68 | 62M | 7.369 |
07/08/2020 | -0,65% | -0,32 | 49,07 | 49,00 | 48,35 | 49,56 | 78M | 7.075 |
06/08/2020 | 2,92% | 1,40 | 49,39 | 47,99 | 47,79 | 50,38 | 64M | 6.330 |
05/08/2020 | 0,23% | 0,11 | 47,99 | 48,34 | 47,68 | 49,15 | 51M | 6.242 |
04/08/2020 | -2,15% | -1,05 | 47,88 | 48,75 | 47,77 | 49,40 | 101M | 9.998 |
03/08/2020 | -0,45% | -0,22 | 48,93 | 49,15 | 48,67 | 49,62 | 110M | 10.180 |
31/07/2020 | -0,57% | -0,28 | 49,15 | 49,89 | 48,75 | 50,32 | 113M | 6.636 |
30/07/2020 | 0,10% | 0,05 | 49,43 | 49,38 | 49,03 | 50,59 | 71M | 8.639 |
29/07/2020 | -1,28% | -0,64 | 49,38 | 50,16 | 49,38 | 50,71 | 46M | 6.131 |
28/07/2020 | 1,05% | 0,52 | 50,02 | 49,49 | 49,31 | 51,01 | 131M | 10.164 |
27/07/2020 | 3,12% | 1,50 | 49,50 | 48,00 | 47,53 | 50,37 | 99M | 8.605 |
24/07/2020 | -1,11% | -0,54 | 48,00 | 48,11 | 47,93 | 49,06 | 70M | 7.909 |
23/07/2020 | 0,39% | 0,19 | 48,54 | 48,38 | 48,21 | 49,15 | 64M | 6.900 |
22/07/2020 | 2,50% | 1,18 | 48,35 | 47,55 | 47,06 | 48,91 | 62M | 6.699 |
21/07/2020 | -1,15% | -0,55 | 47,17 | 47,78 | 46,77 | 48,23 | 58M | 7.382 |
20/07/2020 | -0,02% | -0,01 | 47,72 | 47,20 | 47,20 | 48,36 | 76M | 6.387 |
17/07/2020 | 3,04% | 1,41 | 47,73 | 46,32 | 46,23 | 48,05 | 69M | 9.486 |
16/07/2020 | -0,56% | -0,26 | 46,32 | 46,50 | 46,31 | 47,74 | 138M | 9.607 |
15/07/2020 | 0,39% | 0,18 | 46,58 | 46,42 | 45,37 | 46,95 | 174M | 13.908 |
14/07/2020 | 0,19% | 0,09 | 46,40 | 46,45 | 46,09 | 47,15 | 55M | 5.588 |
13/07/2020 | -2,65% | -1,26 | 46,31 | 47,25 | 46,31 | 48,10 | 109M | 4.659 |
10/07/2020 | -0,36% | -0,17 | 47,57 | 47,25 | 47,06 | 48,12 | 82M | 4.695 |
09/07/2020 | -0,54% | -0,26 | 47,74 | 48,16 | 47,36 | 48,26 | 45M | 4.450 |
08/07/2020 | - | - | 48,00 | 47,97 | 47,42 | 48,67 | 58M | 5.321 |
Date,Open,High,Low,Close,Volume
20-Jan-21,47.90,48.04,47.05,47.63,49142918
19-Jan-21,48.00,48.11,47.32,47.76,48869748
18-Jan-21,48.65,48.97,47.19,47.65,41731240
15-Jan-21,48.70,49.00,47.50,48.40,72801370
14-Jan-21,47.99,49.54,47.48,48.90,141274256
13-Jan-21,47.20,47.64,46.34,47.25,97523196
12-Jan-21,47.15,47.42,46.52,47.17,199654015
11-Jan-21,49.07,49.07,46.85,47.02,82697659
08-Jan-21,47.54,49.43,47.30,49.43,84435105
07-Jan-21,49.56,49.57,47.41,47.58,103708424
06-Jan-21,51.07,51.33,48.88,49.34,96323734
05-Jan-21,50.63,51.10,49.60,50.99,68434915
04-Jan-21,52.51,53.48,50.60,50.60,84999801
30-Dec-20,50.85,52.71,50.85,52.36,79179662
29-Dec-20,51.10,51.41,50.19,51.37,53796244
28-Dec-20,50.14,51.11,49.50,51.10,44632406
23-Dec-20,49.41,49.90,49.13,49.90,60179475
22-Dec-20,49.05,49.50,48.60,49.50,33720086
21-Dec-20,50.00,50.24,48.58,49.04,40797457
18-Dec-20,50.80,51.56,50.47,50.60,267190012
17-Dec-20,50.63,51.74,49.93,50.64,84109019
16-Dec-20,50.00,50.82,49.34,50.63,117644761
15-Dec-20,48.53,50.20,48.20,49.75,88243550
14-Dec-20,49.14,49.14,48.39,48.66,69345974
11-Dec-20,47.13,49.15,46.83,49.07,72130979
10-Dec-20,47.10,47.72,45.97,47.72,60617905
09-Dec-20,46.82,46.89,46.08,46.87,47432210
08-Dec-20,47.04,47.52,46.14,46.80,44162822
07-Dec-20,47.14,48.39,46.78,47.30,64162795
04-Dec-20,47.19,47.89,46.91,47.17,42237806
03-Dec-20,46.96,47.90,46.65,47.66,50340881
02-Dec-20,46.49,47.34,46.10,46.95,71121070
01-Dec-20,46.86,46.88,45.60,46.43,83752602
30-Nov-20,46.04,47.02,45.53,46.54,156178641
27-Nov-20,46.14,46.41,45.52,45.83,35205065
26-Nov-20,45.68,46.52,45.15,46.28,34655221
25-Nov-20,44.98,45.70,44.78,45.70,37997065
24-Nov-20,45.06,45.31,44.11,45.00,53212403
23-Nov-20,46.18,46.20,44.78,44.78,60857502
20-Nov-20,46.05,46.82,45.50,45.76,71673059
19-Nov-20,47.11,47.31,46.59,46.80,63550455
18-Nov-20,47.19,47.46,46.22,46.84,52465787
17-Nov-20,46.80,47.30,45.90,47.30,79803213
16-Nov-20,46.06,47.13,45.96,46.40,78686077
13-Nov-20,44.77,46.36,44.77,45.50,74538443
12-Nov-20,46.27,46.43,44.48,44.61,57009506
11-Nov-20,46.60,46.60,45.16,46.18,56690512
10-Nov-20,46.20,47.64,45.84,46.61,63438655
09-Nov-20,48.00,48.45,46.01,46.29,73226758
06-Nov-20,46.24,46.92,45.55,46.60,57345777
05-Nov-20,44.33,46.68,44.14,46.45,104528686
04-Nov-20,42.62,43.99,42.13,43.89,50531882
03-Nov-20,42.19,43.09,41.55,42.10,67414945
30-Oct-20,42.00,42.32,41.14,41.97,307656022
29-Oct-20,41.70,42.50,41.24,42.50,47690656
28-Oct-20,42.89,43.18,41.73,42.13,38290837
27-Oct-20,44.04,44.17,43.22,43.46,40664245
26-Oct-20,43.01,44.46,42.83,43.90,75810649
23-Oct-20,43.05,43.51,42.86,42.99,40061208
22-Oct-20,43.47,43.62,42.52,43.62,57146966
21-Oct-20,42.65,43.47,42.30,43.47,50320380
20-Oct-20,42.42,43.21,42.15,42.65,70709263
19-Oct-20,41.82,42.34,41.41,42.21,41881482
16-Oct-20,41.66,41.82,40.97,41.73,61548205
15-Oct-20,40.29,41.68,40.17,41.68,70499828
14-Oct-20,40.47,40.96,40.21,40.80,44391178
13-Oct-20,40.00,40.70,39.55,40.56,34708296
09-Oct-20,40.37,40.79,39.89,39.95,41505594
08-Oct-20,40.13,40.88,39.85,40.50,55370874
07-Oct-20,40.66,40.75,39.42,40.15,74912887
06-Oct-20,41.06,41.58,40.09,40.48,53790838
05-Oct-20,40.05,41.23,39.26,40.91,44140211
02-Oct-20,40.94,41.34,39.83,40.00,40904364
01-Oct-20,41.29,41.29,40.44,41.05,73225955
30-Sep-20,40.36,41.80,40.36,41.12,87162162
29-Sep-20,40.99,41.07,39.90,40.85,58819197
28-Sep-20,42.33,42.89,40.39,41.11,79377605
25-Sep-20,42.25,42.42,41.31,42.28,41684265
24-Sep-20,41.56,42.69,41.42,42.24,80332102
23-Sep-20,42.75,42.94,41.32,41.54,45246657
22-Sep-20,43.00,43.09,41.97,42.75,40589474
21-Sep-20,42.49,43.32,41.73,42.68,53086915
18-Sep-20,44.83,45.08,42.80,43.00,302272610
17-Sep-20,45.13,45.21,44.48,44.73,53293104
16-Sep-20,44.57,45.97,44.57,45.62,68022287
15-Sep-20,45.28,45.50,44.26,44.46,109623620
14-Sep-20,43.95,45.60,43.59,45.04,81458472
11-Sep-20,44.06,44.06,42.13,43.70,106980245
10-Sep-20,45.05,45.26,43.71,43.73,79511485
09-Sep-20,44.17,45.56,44.16,44.81,63096375
08-Sep-20,43.11,44.35,43.11,43.78,65206359
04-Sep-20,44.19,44.41,43.11,44.11,49853637
03-Sep-20,44.28,45.37,43.52,43.52,56281452
02-Sep-20,44.27,44.76,43.81,44.48,43087507
01-Sep-20,43.81,44.92,43.53,44.28,96519135
31-Aug-20,45.02,45.46,43.45,43.45,107159644
28-Aug-20,44.59,45.70,44.27,45.70,54369325
27-Aug-20,44.18,44.79,43.83,44.57,58063126
26-Aug-20,44.61,45.19,43.53,44.35,87866042
25-Aug-20,45.55,45.67,44.67,45.09,68094814
24-Aug-20,45.43,45.70,44.34,45.55,79029971
21-Aug-20,44.80,45.80,43.87,45.14,81638809
20-Aug-20,42.70,44.70,42.60,44.60,74837523
19-Aug-20,45.07,45.18,43.88,43.88,90251597
18-Aug-20,44.58,45.40,44.16,45.10,98373969
17-Aug-20,44.92,45.31,42.88,43.60,124715336
14-Aug-20,44.74,45.59,44.10,45.00,236556225
13-Aug-20,46.94,47.14,44.86,44.86,48610711
12-Aug-20,48.19,48.49,46.39,46.50,76031544
11-Aug-20,49.72,49.72,47.48,48.07,96880759
10-Aug-20,49.30,49.68,48.48,49.24,61554412
07-Aug-20,49.00,49.56,48.35,49.07,77602547
06-Aug-20,47.99,50.38,47.79,49.39,63530284
05-Aug-20,48.34,49.15,47.68,47.99,51323676
04-Aug-20,48.75,49.40,47.77,47.88,101226577
03-Aug-20,49.15,49.62,48.67,48.93,110491995
31-Jul-20,49.89,50.32,48.75,49.15,113364951
30-Jul-20,49.38,50.59,49.03,49.43,71076518
29-Jul-20,50.16,50.71,49.38,49.38,46324068
28-Jul-20,49.49,51.01,49.31,50.02,131035896
27-Jul-20,48.00,50.37,47.53,49.50,99287581
24-Jul-20,48.11,49.06,47.93,48.00,69582377
23-Jul-20,48.38,49.15,48.21,48.54,64369810
22-Jul-20,47.55,48.91,47.06,48.35,61709133
21-Jul-20,47.78,48.23,46.77,47.17,58296608
20-Jul-20,47.20,48.36,47.20,47.72,75842259
17-Jul-20,46.32,48.05,46.23,47.73,69211830
16-Jul-20,46.50,47.74,46.31,46.32,137600227
15-Jul-20,46.42,46.95,45.37,46.58,173548465
14-Jul-20,46.45,47.15,46.09,46.40,55219698
13-Jul-20,47.25,48.10,46.31,46.31,108583389
10-Jul-20,47.25,48.12,47.06,47.57,82479030
09-Jul-20,48.16,48.26,47.36,47.74,44911921
08-Jul-20,47.97,48.67,47.42,48.00,57734693
*exoneração de responsabilidade e termos de uso