Cotação atual, histórico e gráfico do papel: ESTC3
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 |
| 22/07/2019 | 1,51% | 0,50 | 33,52 | 33,04 | 32,65 | 33,70 | 159M | 19.566 |
| 19/07/2019 | -1,84% | -0,62 | 33,02 | 33,63 | 32,71 | 33,72 | 112M | 14.443 |
| 18/07/2019 | 5,45% | 1,74 | 33,64 | 31,94 | 31,60 | 33,81 | 182M | 18.827 |
| 17/07/2019 | 2,18% | 0,68 | 31,90 | 31,55 | 31,27 | 32,21 | 77M | 11.888 |
| 16/07/2019 | -2,44% | -0,78 | 31,22 | 32,29 | 30,98 | 32,50 | 121M | 17.501 |
| 15/07/2019 | 1,49% | 0,47 | 32,00 | 31,52 | 30,71 | 32,27 | 82M | 15.268 |
| 12/07/2019 | -1,19% | -0,38 | 31,53 | 31,99 | 31,20 | 32,50 | 133M | 15.666 |
| 11/07/2019 | -0,81% | -0,26 | 31,91 | 31,92 | 31,60 | 32,54 | 90M | 13.535 |
| 10/07/2019 | 1,55% | 0,49 | 32,17 | 31,76 | 31,76 | 32,90 | 193M | 26.202 |
| 08/07/2019 | 4,76% | 1,44 | 31,68 | 30,33 | 30,05 | 31,99 | 133M | 23.559 |
| 05/07/2019 | 1,04% | 0,31 | 30,24 | 29,80 | 29,63 | 30,72 | 68M | 12.244 |
|
|
| 04/07/2019 | 3,17% | 0,92 | 29,93 | 29,25 | 29,21 | 30,12 | 40M | 7.469 |
| 03/07/2019 | 0,52% | 0,15 | 29,01 | 28,86 | 28,72 | 29,34 | 74M | 12.156 |
| 02/07/2019 | 1,80% | 0,51 | 28,86 | 28,50 | 27,93 | 29,28 | 99M | 17.224 |
| 01/07/2019 | -2,24% | -0,65 | 28,35 | 29,28 | 28,35 | 29,35 | 50M | 10.243 |
| 28/06/2019 | -0,03% | -0,01 | 29,00 | 29,05 | 28,63 | 29,39 | 97M | 13.152 |
| 27/06/2019 | 2,62% | 0,74 | 29,01 | 28,08 | 27,90 | 29,01 | 45M | 9.228 |
| 26/06/2019 | -0,77% | -0,22 | 28,27 | 28,74 | 28,00 | 28,87 | 55M | 7.667 |
| 25/06/2019 | -3,91% | -1,16 | 28,49 | 29,54 | 28,49 | 29,54 | 67M | 10.767 |
| 24/06/2019 | -0,67% | -0,20 | 29,65 | 29,78 | 29,65 | 30,59 | 56M | 8.780 |
| 21/06/2019 | 2,30% | 0,67 | 29,85 | 29,32 | 28,81 | 30,18 | 106M | 11.870 |
| 19/06/2019 | 1,96% | 0,56 | 29,18 | 28,87 | 28,30 | 29,23 | 44M | 9.005 |
| 18/06/2019 | -0,66% | -0,19 | 28,62 | 28,93 | 28,57 | 29,28 | 47M | 6.718 |
| 17/06/2019 | -1,94% | -0,57 | 28,81 | 29,38 | 28,63 | 29,86 | 53M | 12.076 |
| 14/06/2019 | -2,07% | -0,62 | 29,38 | 30,10 | 29,18 | 30,17 | 55M | 9.400 |
| 13/06/2019 | 3,09% | 0,90 | 30,00 | 29,58 | 29,55 | 30,61 | 126M | 17.777 |
| 12/06/2019 | -1,36% | -0,40 | 29,10 | 29,42 | 29,10 | 29,69 | 91M | 10.025 |
| 11/06/2019 | -1,17% | -0,35 | 29,50 | 30,00 | 29,24 | 30,22 | 53M | 10.121 |
| 10/06/2019 | 1,36% | 0,40 | 29,85 | 29,51 | 29,28 | 30,59 | 75M | 14.806 |
| 07/06/2019 | 7,44% | 2,04 | 29,45 | 28,05 | 28,03 | 29,75 | 145M | 19.538 |
| 06/06/2019 | -3,11% | -0,88 | 27,41 | 28,63 | 27,41 | 28,66 | 61M | 12.095 |
| 05/06/2019 | -1,12% | -0,32 | 28,29 | 28,81 | 28,20 | 28,94 | 47M | 9.323 |
| 04/06/2019 | -1,07% | -0,31 | 28,61 | 29,20 | 28,41 | 29,50 | 59M | 11.743 |
| 03/06/2019 | -1,80% | -0,53 | 28,92 | 29,40 | 28,75 | 29,84 | 58M | 11.956 |
| 31/05/2019 | 1,80% | 0,52 | 29,45 | 28,60 | 28,59 | 29,68 | 139M | 12.272 |
| 30/05/2019 | 0,38% | 0,11 | 28,93 | 29,01 | 28,82 | 29,28 | 86M | 12.748 |
| 29/05/2019 | -0,07% | -0,02 | 28,82 | 28,85 | 28,71 | 29,59 | 57M | 12.506 |
| 28/05/2019 | -1,74% | -0,51 | 28,84 | 29,38 | 28,64 | 29,62 | 115M | 17.145 |
| 27/05/2019 | 4,08% | 1,15 | 29,35 | 28,30 | 28,21 | 29,42 | 50M | 8.740 |
| 24/05/2019 | 0,36% | 0,10 | 28,20 | 28,32 | 27,78 | 28,43 | 53M | 8.048 |
| 23/05/2019 | -2,09% | -0,60 | 28,10 | 28,68 | 27,92 | 28,73 | 102M | 15.101 |
| 22/05/2019 | 2,14% | 0,60 | 28,70 | 28,20 | 28,20 | 28,87 | 87M | 13.196 |
| 21/05/2019 | 2,07% | 0,57 | 28,10 | 27,55 | 27,47 | 28,20 | 74M | 11.822 |
| 20/05/2019 | 4,28% | 1,13 | 27,53 | 26,56 | 26,27 | 27,70 | 48M | 10.976 |
| 17/05/2019 | -1,12% | -0,30 | 26,40 | 26,57 | 26,16 | 26,99 | 64M | 12.330 |
| 16/05/2019 | -2,48% | -0,68 | 26,70 | 27,01 | 26,64 | 27,27 | 70M | 12.297 |
| 15/05/2019 | -2,74% | -0,77 | 27,38 | 27,50 | 26,87 | 27,91 | 82M | 14.546 |
| 14/05/2019 | -0,53% | -0,15 | 28,15 | 28,70 | 28,00 | 28,70 | 81M | 10.319 |
| 13/05/2019 | -0,70% | -0,20 | 28,30 | 27,70 | 27,55 | 28,90 | 76M | 14.355 |
| 10/05/2019 | 2,11% | 0,59 | 28,50 | 27,90 | 27,70 | 28,87 | 120M | 15.156 |
| 09/05/2019 | 2,20% | 0,60 | 27,91 | 27,00 | 26,70 | 27,91 | 44M | 8.972 |
| 08/05/2019 | 2,48% | 0,66 | 27,31 | 26,91 | 26,65 | 28,20 | 104M | 17.251 |
| 07/05/2019 | 2,11% | 0,55 | 26,65 | 26,02 | 25,80 | 26,92 | 81M | 17.701 |
| 06/05/2019 | -1,29% | -0,34 | 26,10 | 26,05 | 26,01 | 26,39 | 37M | 6.294 |
| 03/05/2019 | -2,26% | -0,61 | 26,44 | 27,05 | 26,44 | 27,16 | 41M | 7.054 |
| 02/05/2019 | -0,48% | -0,13 | 27,05 | 27,26 | 26,88 | 27,39 | 33M | 6.263 |
| 30/04/2019 | 0,11% | 0,03 | 27,18 | 27,39 | 26,91 | 27,73 | 35M | 6.684 |
| 29/04/2019 | -2,86% | -0,80 | 27,15 | 27,90 | 27,04 | 28,00 | 51M | 10.222 |
| 26/04/2019 | -0,57% | -0,16 | 27,95 | 28,30 | 27,88 | 28,49 | 26M | 5.451 |
| 25/04/2019 | 0,93% | 0,26 | 28,11 | 27,60 | 27,44 | 28,35 | 47M | 8.939 |
| 24/04/2019 | 3,53% | 0,95 | 27,85 | 26,96 | 26,90 | 27,87 | 62M | 11.926 |
| 23/04/2019 | -1,61% | -0,44 | 26,90 | 27,72 | 26,76 | 28,09 | 46M | 7.766 |
| 22/04/2019 | -2,18% | -0,61 | 27,34 | 27,78 | 27,14 | 27,87 | 40M | 6.834 |
| 18/04/2019 | 3,17% | 0,86 | 27,95 | 27,18 | 27,01 | 27,95 | 40M | 8.351 |
| 17/04/2019 | 0,33% | 0,09 | 27,09 | 27,05 | 26,95 | 27,74 | 64M | 9.445 |
| 16/04/2019 | -0,59% | -0,16 | 27,00 | 27,11 | 26,79 | 27,42 | 47M | 8.037 |
| 15/04/2019 | 2,07% | 0,55 | 27,16 | 26,87 | 26,64 | 27,29 | 52M | 8.897 |
| 12/04/2019 | -1,26% | -0,34 | 26,61 | 26,61 | 26,27 | 27,50 | 134M | 15.126 |
| 11/04/2019 | -0,11% | -0,03 | 26,95 | 26,90 | 26,61 | 27,45 | 64M | 11.703 |
| 10/04/2019 | -3,23% | -0,90 | 26,98 | 28,03 | 26,82 | 28,14 | 67M | 12.407 |
| 09/04/2019 | -2,52% | -0,72 | 27,88 | 28,34 | 27,65 | 28,35 | 50M | 8.854 |
| 08/04/2019 | 0,11% | 0,03 | 28,60 | 28,55 | 28,22 | 28,89 | 41M | 7.906 |
| 05/04/2019 | 1,24% | 0,35 | 28,57 | 28,40 | 28,03 | 29,10 | 56M | 8.581 |
| 04/04/2019 | 4,02% | 1,09 | 28,22 | 27,10 | 27,00 | 28,45 | 89M | 13.040 |
| 03/04/2019 | -0,22% | -0,06 | 27,13 | 27,32 | 26,91 | 27,86 | 64M | 11.963 |
| 02/04/2019 | 1,84% | 0,49 | 27,19 | 26,96 | 26,56 | 27,41 | 61M | 11.914 |
| 01/04/2019 | 0,38% | 0,10 | 26,70 | 26,68 | 26,40 | 26,99 | 39M | 7.649 |
| 29/03/2019 | -2,24% | -0,61 | 26,60 | 27,07 | 26,19 | 27,07 | 91M | 13.490 |
| 28/03/2019 | 8,15% | 2,05 | 27,21 | 25,40 | 25,22 | 27,25 | 146M | 16.618 |
| 27/03/2019 | -5,59% | -1,49 | 25,16 | 26,20 | 25,16 | 27,31 | 129M | 22.653 |
| 26/03/2019 | 1,02% | 0,27 | 26,65 | 26,38 | 25,87 | 26,80 | 62M | 11.515 |
| 25/03/2019 | 2,13% | 0,55 | 26,38 | 25,70 | 25,47 | 27,20 | 71M | 14.588 |
| 22/03/2019 | -3,08% | -0,82 | 25,83 | 26,17 | 25,83 | 26,65 | 95M | 22.767 |
| 21/03/2019 | -1,48% | -0,40 | 26,65 | 26,86 | 26,18 | 27,02 | 55M | 12.527 |
| 20/03/2019 | -0,37% | -0,10 | 27,05 | 27,00 | 26,70 | 27,58 | 72M | 10.741 |
| 19/03/2019 | -0,18% | -0,05 | 27,15 | 27,10 | 26,80 | 27,45 | 94M | 14.234 |
| 18/03/2019 | 0,74% | 0,20 | 27,20 | 27,27 | 26,81 | 27,54 | 70M | 12.863 |
| 15/03/2019 | -2,88% | -0,80 | 27,00 | 28,70 | 26,59 | 29,05 | 265M | 25.189 |
| 14/03/2019 | -1,07% | -0,30 | 27,80 | 27,91 | 27,52 | 28,48 | 52M | 11.559 |
| 13/03/2019 | -0,71% | -0,20 | 28,10 | 28,30 | 27,68 | 28,50 | 72M | 12.550 |
| 12/03/2019 | 0,39% | 0,11 | 28,30 | 28,16 | 27,75 | 28,60 | 60M | 10.944 |
| 11/03/2019 | 0,32% | 0,09 | 28,19 | 27,90 | 27,33 | 28,39 | 72M | 13.352 |
| 08/03/2019 | 8,08% | 2,10 | 28,10 | 26,01 | 25,90 | 28,10 | 78M | 13.286 |
| 07/03/2019 | -1,48% | -0,39 | 26,00 | 26,39 | 25,90 | 26,53 | 71M | 13.567 |
| 06/03/2019 | -3,76% | -1,03 | 26,39 | 27,30 | 26,39 | 27,37 | 66M | 15.223 |
| 01/03/2019 | -0,47% | -0,13 | 27,42 | 27,75 | 26,91 | 28,09 | 92M | 12.511 |
| 28/02/2019 | -2,06% | -0,58 | 27,55 | 27,91 | 27,52 | 28,19 | 37M | 7.664 |
| 27/02/2019 | 0,29% | 0,08 | 28,13 | 27,78 | 27,76 | 28,33 | 32M | 6.959 |
| 26/02/2019 | -0,74% | -0,21 | 28,05 | 28,20 | 27,53 | 28,31 | 72M | 9.745 |
| 25/02/2019 | -1,88% | -0,54 | 28,26 | 29,00 | 28,13 | 29,00 | 52M | 8.927 |
| 22/02/2019 | 1,30% | 0,37 | 28,80 | 28,45 | 28,19 | 29,03 | 61M | 11.618 |
| 21/02/2019 | 2,41% | 0,67 | 28,43 | 27,76 | 27,11 | 28,43 | 103M | 17.237 |
| 20/02/2019 | -5,55% | -1,63 | 27,76 | 29,46 | 27,62 | 29,75 | 146M | 25.100 |
| 19/02/2019 | 0,55% | 0,16 | 29,39 | 29,21 | 29,20 | 30,33 | 128M | 20.020 |
| 18/02/2019 | -2,14% | -0,64 | 29,23 | 29,43 | 29,15 | 29,93 | 67M | 10.125 |
| 15/02/2019 | -5,20% | -1,64 | 29,87 | 31,50 | 29,11 | 31,50 | 229M | 20.486 |
| 14/02/2019 | 4,93% | 1,48 | 31,51 | 29,75 | 29,75 | 31,99 | 412M | 17.574 |
| 13/02/2019 | 2,39% | 0,70 | 30,03 | 29,35 | 29,35 | 30,34 | 97M | 15.400 |
| 12/02/2019 | -1,51% | -0,45 | 29,33 | 29,98 | 28,97 | 30,70 | 139M | 19.374 |
| 11/02/2019 | 1,95% | 0,57 | 29,78 | 29,23 | 28,68 | 29,83 | 43M | 7.967 |
| 08/02/2019 | 1,42% | 0,41 | 29,21 | 28,81 | 28,41 | 29,38 | 120M | 18.101 |
| 07/02/2019 | 1,37% | 0,39 | 28,80 | 28,46 | 28,11 | 29,22 | 101M | 12.945 |
| 06/02/2019 | -3,43% | -1,01 | 28,41 | 29,10 | 28,40 | 29,53 | 80M | 13.881 |
| 05/02/2019 | -2,39% | -0,72 | 29,42 | 29,91 | 29,27 | 30,40 | 131M | 15.532 |
| 04/02/2019 | -0,53% | -0,16 | 30,14 | 30,01 | 29,39 | 30,28 | 153M | 15.417 |
| 01/02/2019 | -2,57% | -0,80 | 30,30 | 31,11 | 30,07 | 31,21 | 120M | 11.916 |
| 31/01/2019 | -4,31% | -1,40 | 31,10 | 32,55 | 30,90 | 32,85 | 105M | 15.669 |
| 30/01/2019 | 4,87% | 1,51 | 32,50 | 31,10 | 31,08 | 32,50 | 102M | 16.873 |
| 29/01/2019 | 5,52% | 1,62 | 30,99 | 29,80 | 29,66 | 31,12 | 113M | 16.038 |
| 28/01/2019 | -2,43% | -0,73 | 29,37 | 30,10 | 29,08 | 30,10 | 190M | 22.840 |
| 24/01/2019 | 2,10% | 0,62 | 30,10 | 29,48 | 29,25 | 30,50 | 102M | 17.095 |
| 23/01/2019 | 0,79% | 0,23 | 29,48 | 29,80 | 28,93 | 29,80 | 80M | 14.491 |
| 22/01/2019 | 1,74% | 0,50 | 29,25 | 28,36 | 28,36 | 29,66 | 97M | 15.161 |
| 21/01/2019 | -5,12% | -1,55 | 28,75 | 30,00 | 28,35 | 30,03 | 187M | 17.905 |
| 18/01/2019 | -1,46% | -0,45 | 30,30 | 30,50 | 30,21 | 30,93 | 122M | 17.481 |
| 17/01/2019 | 6,03% | 1,75 | 30,75 | 30,00 | 29,38 | 30,80 | 143M | 19.768 |
| 16/01/2019 | 0,00% | 0,00 | 29,00 | 29,00 | 28,72 | 29,90 | 113M | 14.031 |
| 15/01/2019 | 1,40% | 0,40 | 29,00 | 28,59 | 27,94 | 29,24 | 103M | 19.077 |
| 14/01/2019 | 4,49% | 1,23 | 28,60 | 27,40 | 27,35 | 28,80 | 75M | 13.606 |
| 11/01/2019 | 1,00% | 0,27 | 27,37 | 27,10 | 26,80 | 27,50 | 87M | 9.918 |
| 10/01/2019 | 1,46% | 0,39 | 27,10 | 26,78 | 26,72 | 27,38 | 99M | 15.238 |
| 09/01/2019 | 7,10% | 1,77 | 26,71 | 25,00 | 24,95 | 26,71 | 152M | 29.026 |
| 08/01/2019 | 0,93% | 0,23 | 24,94 | 24,79 | 24,52 | 25,31 | 46M | 10.320 |
| 07/01/2019 | - | - | 24,71 | 25,37 | 24,34 | 25,39 | 58M | 11.581 |
Date,Open,High,Low,Close,Volume
22-Jul-19,33.04,33.70,32.65,33.52,158708698
19-Jul-19,33.63,33.72,32.71,33.02,111690352
18-Jul-19,31.94,33.81,31.60,33.64,182311602
17-Jul-19,31.55,32.21,31.27,31.90,77382221
16-Jul-19,32.29,32.50,30.98,31.22,120812803
15-Jul-19,31.52,32.27,30.71,32.00,81761823
12-Jul-19,31.99,32.50,31.20,31.53,132886981
11-Jul-19,31.92,32.54,31.60,31.91,89513142
10-Jul-19,31.76,32.90,31.76,32.17,193249053
08-Jul-19,30.33,31.99,30.05,31.68,132829438
05-Jul-19,29.80,30.72,29.63,30.24,68483784
04-Jul-19,29.25,30.12,29.21,29.93,40156580
03-Jul-19,28.86,29.34,28.72,29.01,73689293
02-Jul-19,28.50,29.28,27.93,28.86,99132558
01-Jul-19,29.28,29.35,28.35,28.35,50321617
28-Jun-19,29.05,29.39,28.63,29.00,97160775
27-Jun-19,28.08,29.01,27.90,29.01,45452566
26-Jun-19,28.74,28.87,28.00,28.27,55388145
25-Jun-19,29.54,29.54,28.49,28.49,66882482
24-Jun-19,29.78,30.59,29.65,29.65,55873384
21-Jun-19,29.32,30.18,28.81,29.85,105899639
19-Jun-19,28.87,29.23,28.30,29.18,43754720
18-Jun-19,28.93,29.28,28.57,28.62,47052019
17-Jun-19,29.38,29.86,28.63,28.81,53484507
14-Jun-19,30.10,30.17,29.18,29.38,55327189
13-Jun-19,29.58,30.61,29.55,30.00,125549241
12-Jun-19,29.42,29.69,29.10,29.10,91379448
11-Jun-19,30.00,30.22,29.24,29.50,53187331
10-Jun-19,29.51,30.59,29.28,29.85,75421865
07-Jun-19,28.05,29.75,28.03,29.45,145228378
06-Jun-19,28.63,28.66,27.41,27.41,60864355
05-Jun-19,28.81,28.94,28.20,28.29,46802832
04-Jun-19,29.20,29.50,28.41,28.61,59445692
03-Jun-19,29.40,29.84,28.75,28.92,58418802
31-May-19,28.60,29.68,28.59,29.45,138603249
30-May-19,29.01,29.28,28.82,28.93,86332020
29-May-19,28.85,29.59,28.71,28.82,56646129
28-May-19,29.38,29.62,28.64,28.84,114532515
27-May-19,28.30,29.42,28.21,29.35,50238175
24-May-19,28.32,28.43,27.78,28.20,53030609
23-May-19,28.68,28.73,27.92,28.10,101918143
22-May-19,28.20,28.87,28.20,28.70,86909583
21-May-19,27.55,28.20,27.47,28.10,74239825
20-May-19,26.56,27.70,26.27,27.53,48254537
17-May-19,26.57,26.99,26.16,26.40,63744699
16-May-19,27.01,27.27,26.64,26.70,69928486
15-May-19,27.50,27.91,26.87,27.38,81914847
14-May-19,28.70,28.70,28.00,28.15,80866343
13-May-19,27.70,28.90,27.55,28.30,76194367
10-May-19,27.90,28.87,27.70,28.50,119861440
09-May-19,27.00,27.91,26.70,27.91,44343967
08-May-19,26.91,28.20,26.65,27.31,103786542
07-May-19,26.02,26.92,25.80,26.65,81220950
06-May-19,26.05,26.39,26.01,26.10,36735570
03-May-19,27.05,27.16,26.44,26.44,41313276
02-May-19,27.26,27.39,26.88,27.05,32571707
30-Apr-19,27.39,27.73,26.91,27.18,35443136
29-Apr-19,27.90,28.00,27.04,27.15,51135591
26-Apr-19,28.30,28.49,27.88,27.95,25541703
25-Apr-19,27.60,28.35,27.44,28.11,46746682
24-Apr-19,26.96,27.87,26.90,27.85,61898651
23-Apr-19,27.72,28.09,26.76,26.90,45695579
22-Apr-19,27.78,27.87,27.14,27.34,39901808
18-Apr-19,27.18,27.95,27.01,27.95,40462426
17-Apr-19,27.05,27.74,26.95,27.09,63753370
16-Apr-19,27.11,27.42,26.79,27.00,47353055
15-Apr-19,26.87,27.29,26.64,27.16,51576874
12-Apr-19,26.61,27.50,26.27,26.61,134260005
11-Apr-19,26.90,27.45,26.61,26.95,64070688
10-Apr-19,28.03,28.14,26.82,26.98,67283654
09-Apr-19,28.34,28.35,27.65,27.88,49722486
08-Apr-19,28.55,28.89,28.22,28.60,40796757
05-Apr-19,28.40,29.10,28.03,28.57,56190166
04-Apr-19,27.10,28.45,27.00,28.22,89373535
03-Apr-19,27.32,27.86,26.91,27.13,63632979
02-Apr-19,26.96,27.41,26.56,27.19,61151855
01-Apr-19,26.68,26.99,26.40,26.70,38719176
29-Mar-19,27.07,27.07,26.19,26.60,91088880
28-Mar-19,25.40,27.25,25.22,27.21,145586345
27-Mar-19,26.20,27.31,25.16,25.16,129230605
26-Mar-19,26.38,26.80,25.87,26.65,61774737
25-Mar-19,25.70,27.20,25.47,26.38,71493347
22-Mar-19,26.17,26.65,25.83,25.83,94929493
21-Mar-19,26.86,27.02,26.18,26.65,55387536
20-Mar-19,27.00,27.58,26.70,27.05,71710836
19-Mar-19,27.10,27.45,26.80,27.15,94406277
18-Mar-19,27.27,27.54,26.81,27.20,69914832
15-Mar-19,28.70,29.05,26.59,27.00,264617870
14-Mar-19,27.91,28.48,27.52,27.80,51857245
13-Mar-19,28.30,28.50,27.68,28.10,71950114
12-Mar-19,28.16,28.60,27.75,28.30,60365024
11-Mar-19,27.90,28.39,27.33,28.19,71905769
08-Mar-19,26.01,28.10,25.90,28.10,77524069
07-Mar-19,26.39,26.53,25.90,26.00,71378099
06-Mar-19,27.30,27.37,26.39,26.39,65577482
01-Mar-19,27.75,28.09,26.91,27.42,92056796
28-Feb-19,27.91,28.19,27.52,27.55,36683680
27-Feb-19,27.78,28.33,27.76,28.13,31816831
26-Feb-19,28.20,28.31,27.53,28.05,71777092
25-Feb-19,29.00,29.00,28.13,28.26,51652760
22-Feb-19,28.45,29.03,28.19,28.80,61134318
21-Feb-19,27.76,28.43,27.11,28.43,103042968
20-Feb-19,29.46,29.75,27.62,27.76,145622970
19-Feb-19,29.21,30.33,29.20,29.39,128147335
18-Feb-19,29.43,29.93,29.15,29.23,66937567
15-Feb-19,31.50,31.50,29.11,29.87,228719027
14-Feb-19,29.75,31.99,29.75,31.51,412428551
13-Feb-19,29.35,30.34,29.35,30.03,96970929
12-Feb-19,29.98,30.70,28.97,29.33,138599130
11-Feb-19,29.23,29.83,28.68,29.78,43403571
08-Feb-19,28.81,29.38,28.41,29.21,119951222
07-Feb-19,28.46,29.22,28.11,28.80,100684372
06-Feb-19,29.10,29.53,28.40,28.41,79584820
05-Feb-19,29.91,30.40,29.27,29.42,131155013
04-Feb-19,30.01,30.28,29.39,30.14,152505881
01-Feb-19,31.11,31.21,30.07,30.30,119919239
31-Jan-19,32.55,32.85,30.90,31.10,104974887
30-Jan-19,31.10,32.50,31.08,32.50,102399599
29-Jan-19,29.80,31.12,29.66,30.99,112518703
28-Jan-19,30.10,30.10,29.08,29.37,190246766
24-Jan-19,29.48,30.50,29.25,30.10,102081492
23-Jan-19,29.80,29.80,28.93,29.48,80444840
22-Jan-19,28.36,29.66,28.36,29.25,97434301
21-Jan-19,30.00,30.03,28.35,28.75,187364920
18-Jan-19,30.50,30.93,30.21,30.30,121698016
17-Jan-19,30.00,30.80,29.38,30.75,142518220
16-Jan-19,29.00,29.90,28.72,29.00,113207591
15-Jan-19,28.59,29.24,27.94,29.00,103430541
14-Jan-19,27.40,28.80,27.35,28.60,74960471
11-Jan-19,27.10,27.50,26.80,27.37,86979343
10-Jan-19,26.78,27.38,26.72,27.10,98755263
09-Jan-19,25.00,26.71,24.95,26.71,152262138
08-Jan-19,24.79,25.31,24.52,24.94,45820465
07-Jan-19,25.37,25.39,24.34,24.71,57862192
*exoneração de responsabilidade e termos de uso