Cotação atual, histórico e gráfico do papel: FLRY3
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 |
| 26/05/2020 | 0,43% | 0,10 | 23,10 | 23,50 | 23,10 | 24,00 | 61M | 12.811 |
| 25/05/2020 | 3,46% | 0,77 | 23,00 | 22,60 | 22,48 | 23,47 | 47M | 8.927 |
| 22/05/2020 | 0,68% | 0,15 | 22,23 | 21,85 | 21,25 | 22,49 | 47M | 11.485 |
| 21/05/2020 | 5,80% | 1,21 | 22,08 | 20,82 | 20,82 | 22,29 | 64M | 16.739 |
| 20/05/2020 | 4,56% | 0,91 | 20,87 | 20,13 | 20,10 | 21,02 | 63M | 13.584 |
| 19/05/2020 | -3,57% | -0,74 | 19,96 | 20,95 | 19,96 | 21,10 | 70M | 18.663 |
|
|
| 18/05/2020 | 2,73% | 0,55 | 20,70 | 20,80 | 20,26 | 20,91 | 47M | 12.064 |
| 15/05/2020 | -3,26% | -0,68 | 20,15 | 20,40 | 19,50 | 20,46 | 110M | 23.353 |
| 14/05/2020 | 6,22% | 1,22 | 20,83 | 19,48 | 19,25 | 21,24 | 92M | 19.904 |
| 13/05/2020 | -1,95% | -0,39 | 19,61 | 20,13 | 19,34 | 20,19 | 45M | 12.036 |
| 12/05/2020 | 0,70% | 0,14 | 20,00 | 20,00 | 19,88 | 20,84 | 80M | 19.385 |
| 11/05/2020 | -3,87% | -0,80 | 19,86 | 20,69 | 19,86 | 20,91 | 60M | 15.043 |
| 08/05/2020 | -1,53% | -0,32 | 20,66 | 21,58 | 20,66 | 21,65 | 33M | 9.080 |
| 07/05/2020 | -2,87% | -0,62 | 20,98 | 21,68 | 20,86 | 21,97 | 61M | 16.826 |
| 06/05/2020 | 0,37% | 0,08 | 21,60 | 21,65 | 21,00 | 21,98 | 58M | 10.769 |
| 05/05/2020 | -0,88% | -0,19 | 21,52 | 22,07 | 21,52 | 22,41 | 31M | 8.703 |
| 04/05/2020 | -4,78% | -1,09 | 21,71 | 21,95 | 21,50 | 22,50 | 38M | 11.145 |
| 30/04/2020 | -2,10% | -0,49 | 22,80 | 23,00 | 22,48 | 23,45 | 87M | 16.847 |
| 29/04/2020 | -0,51% | -0,12 | 23,29 | 23,74 | 22,84 | 24,07 | 104M | 19.915 |
| 28/04/2020 | 0,04% | 0,01 | 23,41 | 23,94 | 23,41 | 24,14 | 42M | 10.742 |
| 27/04/2020 | 1,25% | 0,29 | 23,40 | 23,84 | 23,34 | 24,10 | 43M | 11.521 |
| 24/04/2020 | -4,50% | -1,09 | 23,11 | 23,60 | 21,60 | 24,03 | 136M | 29.016 |
| 23/04/2020 | -0,21% | -0,05 | 24,20 | 24,35 | 23,52 | 24,86 | 102M | 22.919 |
| 22/04/2020 | -1,34% | -0,33 | 24,25 | 25,20 | 24,16 | 25,25 | 65M | 13.379 |
| 20/04/2020 | 3,63% | 0,86 | 24,58 | 23,30 | 23,13 | 24,75 | 60M | 16.047 |
| 17/04/2020 | 4,40% | 1,00 | 23,72 | 23,10 | 23,03 | 23,82 | 106M | 15.359 |
| 16/04/2020 | 1,07% | 0,24 | 22,72 | 22,91 | 22,35 | 23,10 | 48M | 9.809 |
| 15/04/2020 | 0,36% | 0,08 | 22,48 | 22,00 | 21,65 | 22,85 | 90M | 13.714 |
| 14/04/2020 | 4,97% | 1,06 | 22,40 | 21,94 | 21,73 | 22,69 | 71M | 13.919 |
| 13/04/2020 | -0,97% | -0,21 | 21,34 | 21,66 | 21,16 | 21,74 | 44M | 10.099 |
| 09/04/2020 | -0,42% | -0,09 | 21,55 | 22,02 | 21,39 | 22,30 | 47M | 12.740 |
| 08/04/2020 | 1,17% | 0,25 | 21,64 | 21,64 | 21,52 | 22,40 | 65M | 17.632 |
| 07/04/2020 | 6,95% | 1,39 | 21,39 | 21,00 | 21,00 | 22,71 | 106M | 25.595 |
| 06/04/2020 | 4,11% | 0,79 | 20,00 | 20,55 | 19,80 | 21,10 | 71M | 11.883 |
| 03/04/2020 | -4,90% | -0,99 | 19,21 | 20,15 | 18,98 | 20,20 | 98M | 25.189 |
| 02/04/2020 | 1,00% | 0,20 | 20,20 | 20,10 | 19,70 | 20,32 | 53M | 13.794 |
| 01/04/2020 | -1,19% | -0,24 | 20,00 | 19,90 | 19,09 | 20,09 | 91M | 23.194 |
| 31/03/2020 | -1,99% | -0,41 | 20,24 | 20,80 | 19,67 | 20,93 | 71M | 16.527 |
| 30/03/2020 | 4,82% | 0,95 | 20,65 | 20,27 | 20,03 | 21,21 | 102M | 15.651 |
| 27/03/2020 | -5,74% | -1,20 | 19,70 | 20,40 | 19,70 | 20,96 | 67M | 14.854 |
| 26/03/2020 | 4,08% | 0,82 | 20,90 | 20,11 | 20,11 | 21,76 | 73M | 18.896 |
| 25/03/2020 | 3,29% | 0,64 | 20,08 | 19,40 | 18,90 | 20,35 | 119M | 29.323 |
| 24/03/2020 | 3,62% | 0,68 | 19,44 | 19,80 | 19,44 | 20,47 | 67M | 16.177 |
| 23/03/2020 | -2,49% | -0,48 | 18,76 | 19,50 | 18,05 | 19,51 | 48M | 12.418 |
| 20/03/2020 | -1,33% | -0,26 | 19,24 | 20,02 | 19,06 | 20,62 | 118M | 34.544 |
| 19/03/2020 | 7,50% | 1,36 | 19,50 | 17,83 | 17,15 | 20,09 | 100M | 23.231 |
| 18/03/2020 | -14,07% | -2,97 | 18,14 | 19,44 | 17,50 | 19,99 | 119M | 31.000 |
| 17/03/2020 | 5,55% | 1,11 | 21,11 | 20,50 | 20,13 | 21,39 | 89M | 21.735 |
| 16/03/2020 | -15,25% | -3,60 | 20,00 | 22,00 | 19,90 | 22,06 | 118M | 26.848 |
| 13/03/2020 | 3,51% | 0,80 | 23,60 | 25,51 | 22,00 | 25,90 | 119M | 25.504 |
| 12/03/2020 | -12,98% | -3,40 | 22,80 | 23,98 | 22,57 | 24,23 | 83M | 15.156 |
| 11/03/2020 | -3,92% | -1,07 | 26,20 | 26,87 | 24,40 | 27,00 | 99M | 17.108 |
| 10/03/2020 | 0,96% | 0,26 | 27,27 | 28,36 | 26,32 | 28,78 | 117M | 25.381 |
| 09/03/2020 | -8,63% | -2,55 | 27,01 | 27,50 | 26,55 | 27,78 | 158M | 26.112 |
| 06/03/2020 | -1,43% | -0,43 | 29,56 | 29,00 | 28,02 | 30,12 | 128M | 19.753 |
| 05/03/2020 | -3,29% | -1,02 | 29,99 | 31,00 | 29,58 | 31,06 | 77M | 15.362 |
| 04/03/2020 | 1,27% | 0,39 | 31,01 | 31,37 | 30,79 | 32,15 | 55M | 11.847 |
| 03/03/2020 | -0,91% | -0,28 | 30,62 | 30,90 | 30,62 | 32,05 | 104M | 20.066 |
| 02/03/2020 | 3,83% | 1,14 | 30,90 | 30,05 | 29,90 | 31,18 | 93M | 20.387 |
| 28/02/2020 | 4,17% | 1,19 | 29,76 | 28,89 | 28,44 | 29,76 | 158M | 21.131 |
| 27/02/2020 | -5,08% | -1,53 | 28,57 | 29,21 | 28,52 | 29,52 | 113M | 20.789 |
| 26/02/2020 | -3,68% | -1,15 | 30,10 | 30,50 | 29,72 | 30,50 | 109M | 15.469 |
| 21/02/2020 | -0,64% | -0,20 | 31,25 | 31,36 | 30,85 | 31,50 | 67M | 13.750 |
| 20/02/2020 | -1,69% | -0,54 | 31,45 | 32,12 | 31,03 | 32,42 | 83M | 12.699 |
| 19/02/2020 | 3,36% | 1,04 | 31,99 | 30,85 | 30,85 | 32,08 | 64M | 12.911 |
| 18/02/2020 | -0,42% | -0,13 | 30,95 | 30,90 | 30,30 | 31,13 | 37M | 8.302 |
| 17/02/2020 | 0,29% | 0,09 | 31,08 | 31,12 | 30,90 | 31,30 | 31M | 6.845 |
| 14/02/2020 | 1,01% | 0,31 | 30,99 | 30,75 | 30,72 | 31,25 | 49M | 10.546 |
| 13/02/2020 | -3,49% | -1,11 | 30,68 | 31,60 | 30,68 | 31,65 | 46M | 9.307 |
| 12/02/2020 | 1,99% | 0,62 | 31,79 | 31,30 | 31,06 | 32,23 | 50M | 10.808 |
| 11/02/2020 | 0,78% | 0,24 | 31,17 | 31,05 | 30,82 | 31,73 | 89M | 11.079 |
| 10/02/2020 | -0,87% | -0,27 | 30,93 | 31,32 | 29,89 | 31,47 | 75M | 13.481 |
| 07/02/2020 | -2,80% | -0,90 | 31,20 | 32,11 | 31,20 | 32,13 | 77M | 10.771 |
| 06/02/2020 | -4,18% | -1,40 | 32,10 | 33,50 | 31,82 | 33,69 | 74M | 12.993 |
| 05/02/2020 | 2,57% | 0,84 | 33,50 | 32,77 | 32,73 | 34,09 | 80M | 14.201 |
| 04/02/2020 | 3,00% | 0,95 | 32,66 | 32,01 | 31,95 | 32,66 | 27M | 4.650 |
| 03/02/2020 | 2,29% | 0,71 | 31,71 | 31,00 | 30,78 | 32,00 | 33M | 7.381 |
| 31/01/2020 | -2,08% | -0,66 | 31,00 | 31,65 | 30,65 | 31,65 | 53M | 10.929 |
| 30/01/2020 | 1,60% | 0,50 | 31,66 | 30,80 | 30,07 | 31,66 | 67M | 12.497 |
| 29/01/2020 | -4,12% | -1,34 | 31,16 | 32,65 | 31,16 | 32,69 | 68M | 12.713 |
| 28/01/2020 | 1,09% | 0,35 | 32,50 | 32,16 | 32,07 | 32,60 | 63M | 12.896 |
| 27/01/2020 | -0,65% | -0,21 | 32,15 | 31,98 | 30,91 | 32,39 | 71M | 13.439 |
| 24/01/2020 | 0,34% | 0,11 | 32,36 | 32,47 | 31,94 | 32,50 | 39M | 8.009 |
| 23/01/2020 | -1,89% | -0,62 | 32,25 | 32,51 | 32,12 | 32,62 | 63M | 12.999 |
| 22/01/2020 | 2,24% | 0,72 | 32,87 | 32,30 | 32,11 | 32,87 | 60M | 10.245 |
| 21/01/2020 | -0,25% | -0,08 | 32,15 | 32,23 | 31,78 | 32,33 | 47M | 9.351 |
| 20/01/2020 | 2,68% | 0,84 | 32,23 | 31,35 | 30,90 | 32,23 | 29M | 4.287 |
| 17/01/2020 | 0,48% | 0,15 | 31,39 | 31,24 | 30,71 | 31,39 | 34M | 6.053 |
| 16/01/2020 | 0,03% | 0,01 | 31,24 | 31,36 | 30,67 | 31,48 | 37M | 7.752 |
| 15/01/2020 | -0,73% | -0,23 | 31,23 | 31,40 | 31,05 | 31,71 | 46M | 9.647 |
| 14/01/2020 | 1,48% | 0,46 | 31,46 | 31,00 | 30,89 | 31,46 | 49M | 8.668 |
| 13/01/2020 | -0,48% | -0,15 | 31,00 | 31,41 | 30,88 | 31,41 | 64M | 12.162 |
| 10/01/2020 | -1,77% | -0,56 | 31,15 | 32,00 | 30,95 | 32,00 | 52M | 9.856 |
| 09/01/2020 | 1,86% | 0,58 | 31,71 | 31,30 | 31,13 | 31,97 | 42M | 8.963 |
| 08/01/2020 | -0,61% | -0,19 | 31,13 | 31,30 | 30,82 | 31,58 | 43M | 7.711 |
| 07/01/2020 | 1,03% | 0,32 | 31,32 | 31,01 | 30,63 | 31,52 | 49M | 9.583 |
| 06/01/2020 | 2,96% | 0,89 | 31,00 | 30,19 | 30,01 | 31,00 | 103M | 16.464 |
| 03/01/2020 | -2,93% | -0,91 | 30,11 | 30,92 | 30,11 | 31,25 | 129M | 11.953 |
| 02/01/2020 | 1,60% | 0,49 | 31,02 | 31,09 | 30,86 | 31,39 | 55M | 8.687 |
| 30/12/2019 | 0,43% | 0,13 | 30,53 | 30,40 | 30,27 | 30,89 | 34M | 6.292 |
| 27/12/2019 | 1,00% | 0,30 | 30,40 | 30,17 | 29,97 | 30,54 | 42M | 9.192 |
| 26/12/2019 | 0,33% | 0,10 | 30,10 | 30,00 | 29,90 | 30,15 | 51M | 9.149 |
| 23/12/2019 | 0,57% | 0,17 | 30,00 | 29,83 | 29,62 | 30,02 | 37M | 8.124 |
| 20/12/2019 | -1,88% | -0,57 | 29,83 | 30,50 | 29,59 | 30,50 | 51M | 9.738 |
| 19/12/2019 | 1,84% | 0,55 | 30,40 | 29,96 | 29,90 | 30,84 | 116M | 20.802 |
| 18/12/2019 | 3,61% | 1,04 | 29,85 | 28,90 | 28,71 | 30,10 | 102M | 15.303 |
| 17/12/2019 | -0,48% | -0,14 | 28,81 | 28,89 | 28,72 | 29,05 | 39M | 7.024 |
| 16/12/2019 | 0,59% | 0,17 | 28,95 | 28,74 | 28,45 | 28,96 | 41M | 8.471 |
| 13/12/2019 | 1,20% | 0,34 | 28,78 | 28,50 | 28,35 | 28,78 | 51M | 8.738 |
| 12/12/2019 | -0,21% | -0,06 | 28,44 | 28,78 | 28,34 | 28,85 | 48M | 7.691 |
| 11/12/2019 | 0,21% | 0,06 | 28,50 | 28,49 | 28,27 | 28,70 | 75M | 8.973 |
| 10/12/2019 | -2,10% | -0,61 | 28,44 | 28,85 | 28,13 | 28,85 | 66M | 13.485 |
| 09/12/2019 | 0,59% | 0,17 | 29,05 | 28,94 | 28,82 | 29,25 | 72M | 8.789 |
| 06/12/2019 | 2,01% | 0,57 | 28,88 | 28,43 | 28,42 | 29,08 | 53M | 9.032 |
| 05/12/2019 | -0,63% | -0,18 | 28,31 | 28,55 | 28,31 | 29,04 | 53M | 8.469 |
| 04/12/2019 | -0,07% | -0,02 | 28,49 | 28,60 | 28,30 | 28,68 | 45M | 7.607 |
| 03/12/2019 | 0,14% | 0,04 | 28,51 | 28,50 | 28,23 | 28,69 | 43M | 7.578 |
| 02/12/2019 | -0,11% | -0,03 | 28,47 | 28,50 | 28,28 | 28,65 | 42M | 8.016 |
| 29/11/2019 | 1,86% | 0,52 | 28,50 | 28,30 | 28,29 | 28,65 | 51M | 8.230 |
| 28/11/2019 | -0,78% | -0,22 | 27,98 | 28,41 | 27,98 | 28,50 | 45M | 5.538 |
| 27/11/2019 | -1,23% | -0,35 | 28,20 | 28,39 | 27,89 | 28,54 | 44M | 7.841 |
| 26/11/2019 | 0,28% | 0,08 | 28,55 | 28,40 | 27,86 | 28,55 | 52M | 9.592 |
| 25/11/2019 | 2,48% | 0,69 | 28,47 | 27,87 | 27,53 | 28,47 | 48M | 7.924 |
| 22/11/2019 | 0,11% | 0,03 | 27,78 | 27,75 | 27,41 | 28,04 | 40M | 5.328 |
| 21/11/2019 | 4,28% | 1,14 | 27,75 | 26,65 | 26,56 | 28,04 | 102M | 13.855 |
| 19/11/2019 | -1,15% | -0,31 | 26,61 | 26,90 | 26,61 | 27,02 | 76M | 9.300 |
| 18/11/2019 | -0,30% | -0,08 | 26,92 | 27,00 | 26,77 | 27,51 | 75M | 12.633 |
| 14/11/2019 | 3,73% | 0,97 | 27,00 | 26,00 | 25,97 | 27,00 | 72M | 10.037 |
| 13/11/2019 | 1,13% | 0,29 | 26,03 | 25,60 | 25,56 | 26,03 | 21M | 4.684 |
| 12/11/2019 | -1,30% | -0,34 | 25,74 | 26,00 | 25,59 | 26,00 | 26M | 6.078 |
| 11/11/2019 | 0,85% | 0,22 | 26,08 | 25,67 | 25,50 | 26,31 | 31M | 6.514 |
| 08/11/2019 | -1,67% | -0,44 | 25,86 | 26,10 | 25,62 | 26,15 | 33M | 6.659 |
| 07/11/2019 | 1,74% | 0,45 | 26,30 | 25,98 | 25,88 | 26,30 | 33M | 5.653 |
| 06/11/2019 | - | - | 25,85 | 25,72 | 25,34 | 25,89 | 66M | 7.592 |
Date,Open,High,Low,Close,Volume
26-May-20,23.50,24.00,23.10,23.10,61296836
25-May-20,22.60,23.47,22.48,23.00,47048647
22-May-20,21.85,22.49,21.25,22.23,46753575
21-May-20,20.82,22.29,20.82,22.08,63648233
20-May-20,20.13,21.02,20.10,20.87,62835254
19-May-20,20.95,21.10,19.96,19.96,70112830
18-May-20,20.80,20.91,20.26,20.70,46698809
15-May-20,20.40,20.46,19.50,20.15,110406825
14-May-20,19.48,21.24,19.25,20.83,91703217
13-May-20,20.13,20.19,19.34,19.61,45246907
12-May-20,20.00,20.84,19.88,20.00,79687640
11-May-20,20.69,20.91,19.86,19.86,60431942
08-May-20,21.58,21.65,20.66,20.66,33323749
07-May-20,21.68,21.97,20.86,20.98,61041995
06-May-20,21.65,21.98,21.00,21.60,58257898
05-May-20,22.07,22.41,21.52,21.52,31072580
04-May-20,21.95,22.50,21.50,21.71,38402248
30-Apr-20,23.00,23.45,22.48,22.80,86868710
29-Apr-20,23.74,24.07,22.84,23.29,104174589
28-Apr-20,23.94,24.14,23.41,23.41,42468153
27-Apr-20,23.84,24.10,23.34,23.40,42507124
24-Apr-20,23.60,24.03,21.60,23.11,136299493
23-Apr-20,24.35,24.86,23.52,24.20,101711461
22-Apr-20,25.20,25.25,24.16,24.25,64877862
20-Apr-20,23.30,24.75,23.13,24.58,59685176
17-Apr-20,23.10,23.82,23.03,23.72,106354252
16-Apr-20,22.91,23.10,22.35,22.72,47943263
15-Apr-20,22.00,22.85,21.65,22.48,90256739
14-Apr-20,21.94,22.69,21.73,22.40,71198753
13-Apr-20,21.66,21.74,21.16,21.34,43766063
09-Apr-20,22.02,22.30,21.39,21.55,46514593
08-Apr-20,21.64,22.40,21.52,21.64,65077633
07-Apr-20,21.00,22.71,21.00,21.39,105735287
06-Apr-20,20.55,21.10,19.80,20.00,70997373
03-Apr-20,20.15,20.20,18.98,19.21,97530400
02-Apr-20,20.10,20.32,19.70,20.20,53210295
01-Apr-20,19.90,20.09,19.09,20.00,90557444
31-Mar-20,20.80,20.93,19.67,20.24,70786441
30-Mar-20,20.27,21.21,20.03,20.65,101525164
27-Mar-20,20.40,20.96,19.70,19.70,66748481
26-Mar-20,20.11,21.76,20.11,20.90,73068465
25-Mar-20,19.40,20.35,18.90,20.08,119007443
24-Mar-20,19.80,20.47,19.44,19.44,66960217
23-Mar-20,19.50,19.51,18.05,18.76,47767482
20-Mar-20,20.02,20.62,19.06,19.24,117938139
19-Mar-20,17.83,20.09,17.15,19.50,99948591
18-Mar-20,19.44,19.99,17.50,18.14,119033354
17-Mar-20,20.50,21.39,20.13,21.11,89015319
16-Mar-20,22.00,22.06,19.90,20.00,117818684
13-Mar-20,25.51,25.90,22.00,23.60,119328499
12-Mar-20,23.98,24.23,22.57,22.80,82838460
11-Mar-20,26.87,27.00,24.40,26.20,99353407
10-Mar-20,28.36,28.78,26.32,27.27,117346092
09-Mar-20,27.50,27.78,26.55,27.01,157964237
06-Mar-20,29.00,30.12,28.02,29.56,128458295
05-Mar-20,31.00,31.06,29.58,29.99,77140567
04-Mar-20,31.37,32.15,30.79,31.01,54710001
03-Mar-20,30.90,32.05,30.62,30.62,103553915
02-Mar-20,30.05,31.18,29.90,30.90,92605539
28-Feb-20,28.89,29.76,28.44,29.76,157734198
27-Feb-20,29.21,29.52,28.52,28.57,112989894
26-Feb-20,30.50,30.50,29.72,30.10,108997759
21-Feb-20,31.36,31.50,30.85,31.25,67475935
20-Feb-20,32.12,32.42,31.03,31.45,83401775
19-Feb-20,30.85,32.08,30.85,31.99,64376389
18-Feb-20,30.90,31.13,30.30,30.95,36915987
17-Feb-20,31.12,31.30,30.90,31.08,31122250
14-Feb-20,30.75,31.25,30.72,30.99,48852285
13-Feb-20,31.60,31.65,30.68,30.68,46033643
12-Feb-20,31.30,32.23,31.06,31.79,50347718
11-Feb-20,31.05,31.73,30.82,31.17,88646359
10-Feb-20,31.32,31.47,29.89,30.93,74595012
07-Feb-20,32.11,32.13,31.20,31.20,76534325
06-Feb-20,33.50,33.69,31.82,32.10,73534156
05-Feb-20,32.77,34.09,32.73,33.50,80181651
04-Feb-20,32.01,32.66,31.95,32.66,26920095
03-Feb-20,31.00,32.00,30.78,31.71,33494468
31-Jan-20,31.65,31.65,30.65,31.00,52765089
30-Jan-20,30.80,31.66,30.07,31.66,67157565
29-Jan-20,32.65,32.69,31.16,31.16,68362137
28-Jan-20,32.16,32.60,32.07,32.50,62608391
27-Jan-20,31.98,32.39,30.91,32.15,71330365
24-Jan-20,32.47,32.50,31.94,32.36,39008649
23-Jan-20,32.51,32.62,32.12,32.25,63252265
22-Jan-20,32.30,32.87,32.11,32.87,60395136
21-Jan-20,32.23,32.33,31.78,32.15,46700155
20-Jan-20,31.35,32.23,30.90,32.23,29128995
17-Jan-20,31.24,31.39,30.71,31.39,33641462
16-Jan-20,31.36,31.48,30.67,31.24,37327592
15-Jan-20,31.40,31.71,31.05,31.23,46029648
14-Jan-20,31.00,31.46,30.89,31.46,48953309
13-Jan-20,31.41,31.41,30.88,31.00,63661403
10-Jan-20,32.00,32.00,30.95,31.15,51933687
09-Jan-20,31.30,31.97,31.13,31.71,42366587
08-Jan-20,31.30,31.58,30.82,31.13,43016544
07-Jan-20,31.01,31.52,30.63,31.32,48889812
06-Jan-20,30.19,31.00,30.01,31.00,102805746
03-Jan-20,30.92,31.25,30.11,30.11,128999412
02-Jan-20,31.09,31.39,30.86,31.02,54667631
30-Dec-19,30.40,30.89,30.27,30.53,33645459
27-Dec-19,30.17,30.54,29.97,30.40,42468272
26-Dec-19,30.00,30.15,29.90,30.10,51124410
23-Dec-19,29.83,30.02,29.62,30.00,37486180
20-Dec-19,30.50,30.50,29.59,29.83,51260266
19-Dec-19,29.96,30.84,29.90,30.40,115896413
18-Dec-19,28.90,30.10,28.71,29.85,102394242
17-Dec-19,28.89,29.05,28.72,28.81,38754458
16-Dec-19,28.74,28.96,28.45,28.95,40590161
13-Dec-19,28.50,28.78,28.35,28.78,51317532
12-Dec-19,28.78,28.85,28.34,28.44,47826332
11-Dec-19,28.49,28.70,28.27,28.50,75279448
10-Dec-19,28.85,28.85,28.13,28.44,66102639
09-Dec-19,28.94,29.25,28.82,29.05,72348914
06-Dec-19,28.43,29.08,28.42,28.88,52671805
05-Dec-19,28.55,29.04,28.31,28.31,52587033
04-Dec-19,28.60,28.68,28.30,28.49,45462221
03-Dec-19,28.50,28.69,28.23,28.51,43422132
02-Dec-19,28.50,28.65,28.28,28.47,42455673
29-Nov-19,28.30,28.65,28.29,28.50,51071167
28-Nov-19,28.41,28.50,27.98,27.98,45256117
27-Nov-19,28.39,28.54,27.89,28.20,43935207
26-Nov-19,28.40,28.55,27.86,28.55,52401799
25-Nov-19,27.87,28.47,27.53,28.47,48019276
22-Nov-19,27.75,28.04,27.41,27.78,39647930
21-Nov-19,26.65,28.04,26.56,27.75,102010172
19-Nov-19,26.90,27.02,26.61,26.61,76202664
18-Nov-19,27.00,27.51,26.77,26.92,75342047
14-Nov-19,26.00,27.00,25.97,27.00,71626844
13-Nov-19,25.60,26.03,25.56,26.03,21233248
12-Nov-19,26.00,26.00,25.59,25.74,25580064
11-Nov-19,25.67,26.31,25.50,26.08,31160388
08-Nov-19,26.10,26.15,25.62,25.86,33186957
07-Nov-19,25.98,26.30,25.88,26.30,32737402
06-Nov-19,25.72,25.89,25.34,25.85,66399547
*exoneração de responsabilidade