Cotação atual, histórico e gráfico do papel: GPCP3
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 |
26/01/2021 | -0,30% | -0,07 | 23,24 | 22,99 | 22,61 | 25,36 | 5M | 775 |
22/01/2021 | -1,23% | -0,29 | 23,31 | 23,10 | 22,25 | 23,69 | 4M | 539 |
21/01/2021 | -1,87% | -0,45 | 23,60 | 24,50 | 22,07 | 25,00 | 6M | 971 |
20/01/2021 | -5,35% | -1,36 | 24,05 | 25,50 | 23,81 | 26,20 | 5M | 783 |
19/01/2021 | -1,63% | -0,42 | 25,41 | 25,85 | 23,67 | 26,50 | 7M | 1.008 |
18/01/2021 | 0,12% | 0,03 | 25,83 | 26,01 | 25,43 | 26,81 | 2M | 438 |
15/01/2021 | -4,27% | -1,15 | 25,80 | 26,71 | 25,80 | 27,30 | 4M | 625 |
14/01/2021 | -0,85% | -0,23 | 26,95 | 27,39 | 26,51 | 27,99 | 3M | 510 |
13/01/2021 | 0,67% | 0,18 | 27,18 | 27,11 | 25,11 | 27,45 | 4M | 743 |
12/01/2021 | 6,47% | 1,64 | 27,00 | 25,70 | 25,60 | 27,74 | 5M | 763 |
11/01/2021 | -3,50% | -0,92 | 25,36 | 25,02 | 24,62 | 26,49 | 3M | 539 |
|
08/01/2021 | 0,81% | 0,21 | 26,28 | 26,01 | 25,68 | 26,95 | 5M | 745 |
07/01/2021 | 5,55% | 1,37 | 26,07 | 24,45 | 24,45 | 26,49 | 7M | 983 |
06/01/2021 | 9,73% | 2,19 | 24,70 | 22,41 | 22,00 | 25,30 | 8M | 1.488 |
05/01/2021 | 1,63% | 0,36 | 22,51 | 21,75 | 21,75 | 22,99 | 4M | 901 |
04/01/2021 | 0,09% | 0,02 | 22,15 | 23,39 | 22,00 | 23,39 | 6M | 1.032 |
30/12/2020 | -2,51% | -0,57 | 22,13 | 22,74 | 21,80 | 23,88 | 13M | 2.227 |
29/12/2020 | 17,01% | 3,30 | 22,70 | 19,40 | 19,11 | 22,72 | 11M | 1.695 |
28/12/2020 | 2,65% | 0,50 | 19,40 | 18,77 | 18,75 | 19,50 | 2M | 269 |
23/12/2020 | 0,11% | 0,02 | 18,90 | 19,01 | 18,70 | 19,29 | 899K | 149 |
22/12/2020 | -1,26% | -0,24 | 18,88 | 19,01 | 18,50 | 19,68 | 2M | 301 |
21/12/2020 | -6,50% | -1,33 | 19,12 | 19,50 | 19,05 | 20,45 | 3M | 579 |
18/12/2020 | 7,63% | 1,45 | 20,45 | 19,20 | 18,85 | 20,49 | 5M | 879 |
17/12/2020 | -1,30% | -0,25 | 19,00 | 19,70 | 18,78 | 19,72 | 2M | 351 |
16/12/2020 | 4,39% | 0,81 | 19,25 | 19,10 | 18,72 | 19,90 | 7M | 1.103 |
15/12/2020 | 0,77% | 0,14 | 18,44 | 18,59 | 18,30 | 19,39 | 4M | 549 |
14/12/2020 | 3,39% | 0,60 | 18,30 | 18,00 | 17,55 | 18,56 | 3M | 405 |
11/12/2020 | -1,12% | -0,20 | 17,70 | 17,88 | 17,55 | 18,00 | 1M | 215 |
10/12/2020 | 0,56% | 0,10 | 17,90 | 17,86 | 17,20 | 18,15 | 2M | 416 |
09/12/2020 | -1,93% | -0,35 | 17,80 | 18,15 | 17,80 | 18,24 | 1M | 281 |
08/12/2020 | 3,60% | 0,63 | 18,15 | 17,60 | 17,60 | 18,34 | 3M | 390 |
07/12/2020 | -1,57% | -0,28 | 17,52 | 17,52 | 17,52 | 18,59 | 2M | 342 |
04/12/2020 | 1,71% | 0,30 | 17,80 | 17,50 | 17,33 | 18,80 | 3M | 423 |
03/12/2020 | -0,85% | -0,15 | 17,50 | 17,66 | 17,10 | 17,97 | 3M | 434 |
02/12/2020 | -0,84% | -0,15 | 17,65 | 17,80 | 17,41 | 18,02 | 3M | 375 |
01/12/2020 | -1,93% | -0,35 | 17,80 | 18,02 | 17,70 | 18,70 | 3M | 450 |
30/11/2020 | 3,71% | 0,65 | 18,15 | 18,00 | 17,63 | 18,95 | 6M | 1.133 |
27/11/2020 | -1,96% | -0,35 | 17,50 | 17,73 | 17,50 | 18,09 | 1M | 297 |
26/11/2020 | -0,11% | -0,02 | 17,85 | 17,70 | 17,50 | 18,20 | 973K | 262 |
25/11/2020 | 1,53% | 0,27 | 17,87 | 17,61 | 17,50 | 18,40 | 2M | 400 |
24/11/2020 | 2,74% | 0,47 | 17,60 | 17,15 | 16,69 | 18,00 | 2M | 388 |
23/11/2020 | -1,27% | -0,22 | 17,13 | 17,41 | 16,62 | 17,90 | 2M | 355 |
20/11/2020 | -2,53% | -0,45 | 17,35 | 17,78 | 17,35 | 17,94 | 715K | 153 |
19/11/2020 | 4,71% | 0,80 | 17,80 | 16,81 | 16,70 | 18,00 | 2M | 418 |
18/11/2020 | -2,86% | -0,50 | 17,00 | 17,51 | 16,78 | 18,00 | 4M | 610 |
17/11/2020 | -3,37% | -0,61 | 17,50 | 17,81 | 17,50 | 17,95 | 3M | 541 |
16/11/2020 | -4,18% | -0,79 | 18,11 | 18,35 | 16,80 | 18,40 | 6M | 1.096 |
13/11/2020 | -12,05% | -2,59 | 18,90 | 21,49 | 18,60 | 21,50 | 11M | 1.883 |
12/11/2020 | 17,75% | 3,24 | 21,49 | 17,93 | 17,65 | 21,49 | 12M | 1.432 |
11/11/2020 | 3,58% | 0,63 | 18,25 | 17,64 | 17,30 | 18,25 | 950K | 250 |
10/11/2020 | -2,92% | -0,53 | 17,62 | 18,00 | 17,51 | 18,31 | 1M | 281 |
09/11/2020 | -4,47% | -0,85 | 18,15 | 19,50 | 18,14 | 19,50 | 3M | 502 |
06/11/2020 | 0,00% | 0,00 | 19,00 | 19,02 | 18,34 | 19,40 | 3M | 487 |
05/11/2020 | 7,04% | 1,25 | 19,00 | 18,10 | 17,75 | 19,90 | 6M | 846 |
04/11/2020 | 2,60% | 0,45 | 17,75 | 17,51 | 17,20 | 18,00 | 843K | 179 |
03/11/2020 | -0,86% | -0,15 | 17,30 | 17,47 | 17,20 | 18,00 | 1M | 283 |
30/10/2020 | 3,25% | 0,55 | 17,45 | 17,68 | 16,85 | 17,87 | 2M | 413 |
29/10/2020 | -0,29% | -0,05 | 16,90 | 17,00 | 15,35 | 17,99 | 3M | 578 |
28/10/2020 | -9,60% | -1,80 | 16,95 | 17,50 | 16,95 | 18,25 | 3M | 595 |
27/10/2020 | -0,53% | -0,10 | 18,75 | 19,10 | 18,01 | 19,10 | 2M | 456 |
26/10/2020 | 1,34% | 0,25 | 18,85 | 18,60 | 18,06 | 19,00 | 2M | 356 |
23/10/2020 | 0,76% | 0,14 | 18,60 | 18,61 | 17,90 | 18,61 | 969K | 202 |
22/10/2020 | 2,84% | 0,51 | 18,46 | 18,03 | 17,69 | 18,90 | 3M | 515 |
21/10/2020 | 0,06% | 0,01 | 17,95 | 18,16 | 17,60 | 18,79 | 2M | 392 |
20/10/2020 | -0,83% | -0,15 | 17,94 | 18,12 | 17,10 | 18,57 | 3M | 620 |
19/10/2020 | -8,41% | -1,66 | 18,09 | 20,55 | 18,05 | 20,90 | 7M | 1.053 |
16/10/2020 | 4,50% | 0,85 | 19,75 | 19,35 | 19,07 | 20,60 | 6M | 1.041 |
15/10/2020 | 15,95% | 2,60 | 18,90 | 16,20 | 15,66 | 19,05 | 7M | 1.112 |
14/10/2020 | 2,52% | 0,40 | 16,30 | 15,19 | 15,10 | 16,40 | 3M | 583 |
13/10/2020 | -7,02% | -1,20 | 15,90 | 16,95 | 15,50 | 17,08 | 4M | 782 |
09/10/2020 | -4,95% | -0,89 | 17,10 | 17,98 | 16,87 | 18,08 | 2M | 337 |
08/10/2020 | -2,49% | -0,46 | 17,99 | 18,45 | 17,73 | 19,36 | 3M | 501 |
07/10/2020 | 6,10% | 1,06 | 18,45 | 17,50 | 16,30 | 18,60 | 5M | 936 |
06/10/2020 | -8,28% | -1,57 | 17,39 | 19,12 | 17,23 | 19,17 | 4M | 685 |
05/10/2020 | -3,76% | -0,74 | 18,96 | 19,70 | 18,72 | 19,70 | 1M | 352 |
02/10/2020 | -0,76% | -0,15 | 19,70 | 19,69 | 19,23 | 19,80 | 2M | 320 |
01/10/2020 | 3,06% | 0,59 | 19,85 | 20,20 | 18,89 | 20,20 | 3M | 491 |
30/09/2020 | 1,37% | 0,26 | 19,26 | 19,01 | 18,75 | 19,70 | 3M | 516 |
29/09/2020 | -4,33% | -0,86 | 19,00 | 20,00 | 19,00 | 20,34 | 2M | 510 |
28/09/2020 | -4,29% | -0,89 | 19,86 | 21,00 | 19,53 | 21,10 | 4M | 753 |
25/09/2020 | 6,41% | 1,25 | 20,75 | 19,70 | 18,03 | 20,75 | 6M | 872 |
24/09/2020 | -6,02% | -1,25 | 19,50 | 20,75 | 19,50 | 20,75 | 3M | 654 |
23/09/2020 | -2,12% | -0,45 | 20,75 | 21,19 | 20,40 | 21,53 | 4M | 699 |
22/09/2020 | 3,92% | 0,80 | 21,20 | 20,99 | 20,06 | 21,54 | 6M | 929 |
21/09/2020 | -5,86% | -1,27 | 20,40 | 20,29 | 18,55 | 21,01 | 10M | 2.162 |
18/09/2020 | 20,66% | 3,71 | 21,67 | 18,30 | 18,29 | 21,67 | 27M | 2.799 |
17/09/2020 | 10,52% | 1,71 | 17,96 | 16,17 | 15,95 | 18,80 | 9M | 1.146 |
16/09/2020 | 2,98% | 0,47 | 16,25 | 16,50 | 15,52 | 17,28 | 7M | 1.111 |
15/09/2020 | 11,21% | 1,59 | 15,78 | 14,12 | 14,00 | 16,88 | 8M | 1.314 |
14/09/2020 | 0,64% | 0,09 | 14,19 | 14,35 | 13,75 | 14,69 | 3M | 416 |
11/09/2020 | -80,13% | -56,85 | 14,10 | 14,19 | 13,58 | 14,98 | 5M | 643 |
10/09/2020 | -2,81% | -2,05 | 70,95 | 73,98 | 69,21 | 75,00 | 6M | 454 |
09/09/2020 | -4,59% | -3,51 | 73,00 | 76,55 | 73,00 | 80,00 | 7M | 494 |
08/09/2020 | -0,64% | -0,49 | 76,51 | 77,00 | 75,05 | 78,50 | 7M | 560 |
04/09/2020 | 6,21% | 4,50 | 77,00 | 74,49 | 72,40 | 84,00 | 6M | 449 |
03/09/2020 | -6,45% | -5,00 | 72,50 | 77,48 | 72,31 | 77,96 | 4M | 391 |
02/09/2020 | 0,00% | 0,00 | 77,50 | 79,50 | 76,01 | 81,49 | 7M | 517 |
01/09/2020 | 17,60% | 11,60 | 77,50 | 67,56 | 67,56 | 78,10 | 9M | 690 |
31/08/2020 | 0,61% | 0,40 | 65,90 | 66,00 | 63,52 | 68,00 | 5M | 344 |
28/08/2020 | 9,17% | 5,50 | 65,50 | 60,00 | 60,00 | 65,50 | 5M | 443 |
27/08/2020 | 4,35% | 2,50 | 60,00 | 58,88 | 58,28 | 60,50 | 5M | 497 |
26/08/2020 | 4,17% | 2,30 | 57,50 | 55,50 | 55,50 | 58,28 | 3M | 345 |
25/08/2020 | 1,10% | 0,60 | 55,20 | 55,38 | 54,39 | 55,39 | 1M | 137 |
24/08/2020 | 1,13% | 0,61 | 54,60 | 54,45 | 54,45 | 56,09 | 1M | 129 |
21/08/2020 | 0,00% | 0,00 | 53,99 | 54,90 | 53,00 | 54,90 | 1M | 119 |
20/08/2020 | 2,84% | 1,49 | 53,99 | 52,50 | 51,53 | 54,76 | 1M | 164 |
19/08/2020 | 0,29% | 0,15 | 52,50 | 52,95 | 49,60 | 53,93 | 2M | 219 |
18/08/2020 | 2,65% | 1,35 | 52,35 | 50,70 | 50,70 | 52,94 | 530K | 54 |
17/08/2020 | -1,90% | -0,99 | 51,00 | 51,50 | 49,50 | 52,00 | 609K | 63 |
14/08/2020 | -0,02% | -0,01 | 51,99 | 52,69 | 51,20 | 52,69 | 632K | 61 |
13/08/2020 | 0,00% | 0,00 | 52,00 | 52,95 | 51,60 | 52,95 | 462K | 17 |
12/08/2020 | 0,00% | 0,00 | 52,00 | 53,00 | 50,13 | 53,50 | 570K | 84 |
11/08/2020 | 1,96% | 1,00 | 52,00 | 51,00 | 51,00 | 53,80 | 2M | 156 |
10/08/2020 | 0,00% | 0,00 | 51,00 | 51,00 | 49,60 | 51,00 | 904K | 86 |
07/08/2020 | 2,45% | 1,22 | 51,00 | 49,10 | 48,53 | 51,00 | 1M | 114 |
06/08/2020 | 0,34% | 0,17 | 49,78 | 50,49 | 49,78 | 50,77 | 236K | 30 |
05/08/2020 | -1,29% | -0,65 | 49,61 | 52,00 | 48,60 | 52,00 | 1M | 123 |
04/08/2020 | -0,67% | -0,34 | 50,26 | 50,00 | 49,28 | 51,37 | 496K | 63 |
03/08/2020 | -2,69% | -1,40 | 50,60 | 51,16 | 50,30 | 51,80 | 454K | 61 |
31/07/2020 | 0,02% | 0,01 | 52,00 | 53,00 | 50,62 | 53,00 | 748K | 89 |
30/07/2020 | -1,91% | -1,01 | 51,99 | 52,10 | 51,10 | 53,00 | 1M | 114 |
29/07/2020 | 6,21% | 3,10 | 53,00 | 53,01 | 49,91 | 57,00 | 3M | 311 |
28/07/2020 | -3,85% | -2,00 | 49,90 | 51,90 | 49,21 | 52,70 | 2M | 247 |
27/07/2020 | -1,14% | -0,60 | 51,90 | 53,05 | 51,11 | 53,56 | 3M | 215 |
24/07/2020 | 6,30% | 3,11 | 52,50 | 48,01 | 46,90 | 52,50 | 1M | 121 |
23/07/2020 | -0,22% | -0,11 | 49,39 | 50,50 | 47,05 | 51,18 | 908K | 121 |
22/07/2020 | 2,08% | 1,01 | 49,50 | 48,98 | 48,98 | 51,34 | 2M | 215 |
21/07/2020 | 2,08% | 0,99 | 48,49 | 48,48 | 47,19 | 48,50 | 2M | 129 |
20/07/2020 | 3,04% | 1,40 | 47,50 | 47,98 | 46,31 | 47,98 | 3M | 346 |
17/07/2020 | 1,10% | 0,50 | 46,10 | 45,61 | 42,75 | 46,80 | 1M | 153 |
16/07/2020 | -0,22% | -0,10 | 45,60 | 46,00 | 44,60 | 47,69 | 1M | 154 |
15/07/2020 | 2,88% | 1,28 | 45,70 | 45,00 | 43,72 | 46,20 | 716K | 99 |
14/07/2020 | 0,95% | 0,42 | 44,42 | 45,30 | 44,02 | 47,80 | 1M | 163 |
13/07/2020 | - | - | 44,00 | 44,98 | 44,00 | 46,49 | 4M | 399 |
Date,Open,High,Low,Close,Volume
26-Jan-21,22.99,25.36,22.61,23.24,4863873
22-Jan-21,23.10,23.69,22.25,23.31,3582157
21-Jan-21,24.50,25.00,22.07,23.60,6027112
20-Jan-21,25.50,26.20,23.81,24.05,4940399
19-Jan-21,25.85,26.50,23.67,25.41,6810096
18-Jan-21,26.01,26.81,25.43,25.83,2495364
15-Jan-21,26.71,27.30,25.80,25.80,4214180
14-Jan-21,27.39,27.99,26.51,26.95,3454919
13-Jan-21,27.11,27.45,25.11,27.18,4013023
12-Jan-21,25.70,27.74,25.60,27.00,5398723
11-Jan-21,25.02,26.49,24.62,25.36,3466657
08-Jan-21,26.01,26.95,25.68,26.28,4803755
07-Jan-21,24.45,26.49,24.45,26.07,6640933
06-Jan-21,22.41,25.30,22.00,24.70,7954583
05-Jan-21,21.75,22.99,21.75,22.51,4428750
04-Jan-21,23.39,23.39,22.00,22.15,5534374
30-Dec-20,22.74,23.88,21.80,22.13,13112016
29-Dec-20,19.40,22.72,19.11,22.70,11470006
28-Dec-20,18.77,19.50,18.75,19.40,1874388
23-Dec-20,19.01,19.29,18.70,18.90,899336
22-Dec-20,19.01,19.68,18.50,18.88,1775381
21-Dec-20,19.50,20.45,19.05,19.12,3325980
18-Dec-20,19.20,20.49,18.85,20.45,5141448
17-Dec-20,19.70,19.72,18.78,19.00,1981473
16-Dec-20,19.10,19.90,18.72,19.25,7255868
15-Dec-20,18.59,19.39,18.30,18.44,3510932
14-Dec-20,18.00,18.56,17.55,18.30,3038206
11-Dec-20,17.88,18.00,17.55,17.70,1212800
10-Dec-20,17.86,18.15,17.20,17.90,2152818
09-Dec-20,18.15,18.24,17.80,17.80,1050286
08-Dec-20,17.60,18.34,17.60,18.15,3192875
07-Dec-20,17.52,18.59,17.52,17.52,1948899
04-Dec-20,17.50,18.80,17.33,17.80,2626622
03-Dec-20,17.66,17.97,17.10,17.50,2577581
02-Dec-20,17.80,18.02,17.41,17.65,2829284
01-Dec-20,18.02,18.70,17.70,17.80,2606938
30-Nov-20,18.00,18.95,17.63,18.15,5757264
27-Nov-20,17.73,18.09,17.50,17.50,1498357
26-Nov-20,17.70,18.20,17.50,17.85,973026
25-Nov-20,17.61,18.40,17.50,17.87,1935910
24-Nov-20,17.15,18.00,16.69,17.60,1915513
23-Nov-20,17.41,17.90,16.62,17.13,1970637
20-Nov-20,17.78,17.94,17.35,17.35,714769
19-Nov-20,16.81,18.00,16.70,17.80,2192281
18-Nov-20,17.51,18.00,16.78,17.00,3545386
17-Nov-20,17.81,17.95,17.50,17.50,2932385
16-Nov-20,18.35,18.40,16.80,18.11,5826894
13-Nov-20,21.49,21.50,18.60,18.90,10759118
12-Nov-20,17.93,21.49,17.65,21.49,12321187
11-Nov-20,17.64,18.25,17.30,18.25,949529
10-Nov-20,18.00,18.31,17.51,17.62,1184169
09-Nov-20,19.50,19.50,18.14,18.15,2662279
06-Nov-20,19.02,19.40,18.34,19.00,2639367
05-Nov-20,18.10,19.90,17.75,19.00,5561366
04-Nov-20,17.51,18.00,17.20,17.75,843492
03-Nov-20,17.47,18.00,17.20,17.30,1393330
30-Oct-20,17.68,17.87,16.85,17.45,2021618
29-Oct-20,17.00,17.99,15.35,16.90,2852040
28-Oct-20,17.50,18.25,16.95,16.95,2793457
27-Oct-20,19.10,19.10,18.01,18.75,2260803
26-Oct-20,18.60,19.00,18.06,18.85,1705784
23-Oct-20,18.61,18.61,17.90,18.60,968806
22-Oct-20,18.03,18.90,17.69,18.46,2502611
21-Oct-20,18.16,18.79,17.60,17.95,2237090
20-Oct-20,18.12,18.57,17.10,17.94,3114519
19-Oct-20,20.55,20.90,18.05,18.09,6648673
16-Oct-20,19.35,20.60,19.07,19.75,6408437
15-Oct-20,16.20,19.05,15.66,18.90,6934122
14-Oct-20,15.19,16.40,15.10,16.30,3164289
13-Oct-20,16.95,17.08,15.50,15.90,3952812
09-Oct-20,17.98,18.08,16.87,17.10,2352575
08-Oct-20,18.45,19.36,17.73,17.99,2597132
07-Oct-20,17.50,18.60,16.30,18.45,5133305
06-Oct-20,19.12,19.17,17.23,17.39,3749617
05-Oct-20,19.70,19.70,18.72,18.96,1445217
02-Oct-20,19.69,19.80,19.23,19.70,1664060
01-Oct-20,20.20,20.20,18.89,19.85,3040686
30-Sep-20,19.01,19.70,18.75,19.26,2936986
29-Sep-20,20.00,20.34,19.00,19.00,2213479
28-Sep-20,21.00,21.10,19.53,19.86,3898678
25-Sep-20,19.70,20.75,18.03,20.75,5513901
24-Sep-20,20.75,20.75,19.50,19.50,2897093
23-Sep-20,21.19,21.53,20.40,20.75,4232156
22-Sep-20,20.99,21.54,20.06,21.20,6373855
21-Sep-20,20.29,21.01,18.55,20.40,9919577
18-Sep-20,18.30,21.67,18.29,21.67,26529783
17-Sep-20,16.17,18.80,15.95,17.96,8903497
16-Sep-20,16.50,17.28,15.52,16.25,6555183
15-Sep-20,14.12,16.88,14.00,15.78,8394711
14-Sep-20,14.35,14.69,13.75,14.19,3003530
11-Sep-20,14.19,14.98,13.58,14.10,4995998
10-Sep-20,73.98,75.00,69.21,70.95,5559056
09-Sep-20,76.55,80.00,73.00,73.00,7030065
08-Sep-20,77.00,78.50,75.05,76.51,7353984
04-Sep-20,74.49,84.00,72.40,77.00,6426365
03-Sep-20,77.48,77.96,72.31,72.50,4318287
02-Sep-20,79.50,81.49,76.01,77.50,7045564
01-Sep-20,67.56,78.10,67.56,77.50,9242845
31-Aug-20,66.00,68.00,63.52,65.90,4519386
28-Aug-20,60.00,65.50,60.00,65.50,5173500
27-Aug-20,58.88,60.50,58.28,60.00,5196450
26-Aug-20,55.50,58.28,55.50,57.50,3018997
25-Aug-20,55.38,55.39,54.39,55.20,1412128
24-Aug-20,54.45,56.09,54.45,54.60,1111935
21-Aug-20,54.90,54.90,53.00,53.99,1158138
20-Aug-20,52.50,54.76,51.53,53.99,1317912
19-Aug-20,52.95,53.93,49.60,52.50,2429475
18-Aug-20,50.70,52.94,50.70,52.35,530067
17-Aug-20,51.50,52.00,49.50,51.00,609471
14-Aug-20,52.69,52.69,51.20,51.99,631708
13-Aug-20,52.95,52.95,51.60,52.00,462422
12-Aug-20,53.00,53.50,50.13,52.00,570280
11-Aug-20,51.00,53.80,51.00,52.00,1761768
10-Aug-20,51.00,51.00,49.60,51.00,904160
07-Aug-20,49.10,51.00,48.53,51.00,1151196
06-Aug-20,50.49,50.77,49.78,49.78,235663
05-Aug-20,52.00,52.00,48.60,49.61,1081698
04-Aug-20,50.00,51.37,49.28,50.26,495946
03-Aug-20,51.16,51.80,50.30,50.60,454344
31-Jul-20,53.00,53.00,50.62,52.00,747825
30-Jul-20,52.10,53.00,51.10,51.99,1243830
29-Jul-20,53.01,57.00,49.91,53.00,3268027
28-Jul-20,51.90,52.70,49.21,49.90,2070798
27-Jul-20,53.05,53.56,51.11,51.90,3139705
24-Jul-20,48.01,52.50,46.90,52.50,1208358
23-Jul-20,50.50,51.18,47.05,49.39,907781
22-Jul-20,48.98,51.34,48.98,49.50,2071662
21-Jul-20,48.48,48.50,47.19,48.49,1652949
20-Jul-20,47.98,47.98,46.31,47.50,3372141
17-Jul-20,45.61,46.80,42.75,46.10,1499484
16-Jul-20,46.00,47.69,44.60,45.60,1295532
15-Jul-20,45.00,46.20,43.72,45.70,715808
14-Jul-20,45.30,47.80,44.02,44.42,1063456
13-Jul-20,44.98,46.49,44.00,44.00,3989361
*exoneração de responsabilidade e termos de uso