Cotação atual, histórico e gráfico do papel: GPIV33
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 |
| 19/01/2022 | 2,48% | 0,12 | 4,95 | 4,90 | 4,84 | 5,10 | 1M | 1.958 |
| 18/01/2022 | -3,59% | -0,18 | 4,83 | 5,02 | 4,83 | 5,10 | 256K | 197 |
| 17/01/2022 | 0,00% | 0,00 | 5,01 | 5,13 | 5,01 | 5,16 | 212K | 240 |
| 14/01/2022 | -1,76% | -0,09 | 5,01 | 5,10 | 5,01 | 5,29 | 150K | 390 |
| 13/01/2022 | -0,20% | -0,01 | 5,10 | 5,26 | 5,08 | 5,40 | 354K | 316 |
| 12/01/2022 | -0,78% | -0,04 | 5,11 | 5,25 | 5,11 | 5,25 | 362K | 350 |
| 11/01/2022 | 1,78% | 0,09 | 5,15 | 5,15 | 5,06 | 5,21 | 110K | 230 |
| 10/01/2022 | -3,98% | -0,21 | 5,06 | 5,20 | 5,06 | 5,30 | 121K | 302 |
| 07/01/2022 | -0,38% | -0,02 | 5,27 | 5,24 | 5,17 | 5,30 | 154K | 384 |
| 06/01/2022 | -1,67% | -0,09 | 5,29 | 5,50 | 5,26 | 5,50 | 200K | 168 |
| 05/01/2022 | -1,28% | -0,07 | 5,38 | 5,88 | 5,32 | 5,88 | 167K | 76 |
|
|
| 04/01/2022 | -6,68% | -0,39 | 5,45 | 5,80 | 5,45 | 5,88 | 275K | 394 |
| 03/01/2022 | -0,51% | -0,03 | 5,84 | 5,80 | 5,80 | 5,88 | 94K | 468 |
| 30/12/2021 | 2,98% | 0,17 | 5,87 | 5,70 | 5,70 | 5,87 | 312K | 662 |
| 29/12/2021 | -3,88% | -0,23 | 5,70 | 5,81 | 5,70 | 5,93 | 399K | 1.710 |
| 28/12/2021 | 0,51% | 0,03 | 5,93 | 5,91 | 5,78 | 5,93 | 77K | 106 |
| 27/12/2021 | 0,51% | 0,03 | 5,90 | 5,90 | 5,64 | 5,90 | 162K | 395 |
| 23/12/2021 | 5,58% | 0,31 | 5,87 | 5,66 | 5,65 | 6,00 | 256K | 80 |
| 22/12/2021 | -1,94% | -0,11 | 5,56 | 5,90 | 5,46 | 5,90 | 958K | 849 |
| 21/12/2021 | -4,55% | -0,27 | 5,67 | 5,94 | 5,67 | 5,94 | 200K | 267 |
| 20/12/2021 | 2,41% | 0,14 | 5,94 | 5,81 | 5,73 | 5,94 | 146K | 128 |
| 17/12/2021 | -1,86% | -0,11 | 5,80 | 6,06 | 5,80 | 6,06 | 157K | 155 |
| 16/12/2021 | -2,96% | -0,18 | 5,91 | 6,28 | 5,91 | 6,28 | 411K | 906 |
| 15/12/2021 | -2,25% | -0,14 | 6,09 | 6,44 | 6,09 | 6,44 | 183K | 413 |
| 14/12/2021 | -1,11% | -0,07 | 6,23 | 6,28 | 6,22 | 6,42 | 646K | 530 |
| 13/12/2021 | -0,79% | -0,05 | 6,30 | 6,35 | 6,30 | 6,43 | 91K | 287 |
| 10/12/2021 | -1,09% | -0,07 | 6,35 | 6,79 | 6,28 | 6,79 | 279K | 360 |
| 09/12/2021 | -1,53% | -0,10 | 6,42 | 6,70 | 6,31 | 6,79 | 280K | 247 |
| 08/12/2021 | 0,62% | 0,04 | 6,52 | 6,48 | 6,48 | 6,60 | 324K | 458 |
| 07/12/2021 | -2,26% | -0,15 | 6,48 | 6,75 | 6,48 | 6,88 | 355K | 344 |
| 06/12/2021 | 2,16% | 0,14 | 6,63 | 6,20 | 6,20 | 6,80 | 296K | 574 |
| 03/12/2021 | 3,84% | 0,24 | 6,49 | 6,25 | 6,15 | 6,51 | 373K | 421 |
| 02/12/2021 | 2,46% | 0,15 | 6,25 | 5,83 | 5,83 | 6,25 | 249K | 196 |
| 01/12/2021 | 5,54% | 0,32 | 6,10 | 6,09 | 5,92 | 6,10 | 409K | 915 |
| 30/11/2021 | -1,20% | -0,07 | 5,78 | 5,78 | 5,76 | 6,00 | 206K | 144 |
| 29/11/2021 | 2,09% | 0,12 | 5,85 | 5,90 | 5,60 | 6,13 | 418K | 642 |
| 26/11/2021 | -5,29% | -0,32 | 5,73 | 6,01 | 5,73 | 6,02 | 244K | 163 |
| 25/11/2021 | 0,67% | 0,04 | 6,05 | 6,02 | 6,02 | 6,13 | 64K | 33 |
| 24/11/2021 | 0,00% | 0,00 | 6,01 | 6,03 | 6,01 | 6,12 | 57K | 85 |
| 23/11/2021 | -1,48% | -0,09 | 6,01 | 6,20 | 6,01 | 6,25 | 267K | 344 |
| 22/11/2021 | 0,33% | 0,02 | 6,10 | 6,08 | 6,06 | 6,39 | 449K | 578 |
| 19/11/2021 | 1,33% | 0,08 | 6,08 | 6,25 | 6,06 | 6,35 | 159K | 148 |
| 18/11/2021 | 0,00% | 0,00 | 6,00 | 6,01 | 6,00 | 6,29 | 374K | 273 |
| 17/11/2021 | -1,80% | -0,11 | 6,00 | 6,17 | 6,00 | 6,18 | 187K | 119 |
| 16/11/2021 | 0,83% | 0,05 | 6,11 | 6,47 | 6,02 | 6,47 | 243K | 225 |
| 12/11/2021 | -0,49% | -0,03 | 6,06 | 6,09 | 6,03 | 6,26 | 362K | 427 |
| 11/11/2021 | -6,31% | -0,41 | 6,09 | 6,50 | 6,09 | 6,50 | 1M | 695 |
| 10/11/2021 | -5,80% | -0,40 | 6,50 | 6,87 | 6,50 | 6,87 | 810K | 301 |
| 09/11/2021 | 1,47% | 0,10 | 6,90 | 6,81 | 6,76 | 7,03 | 2M | 105 |
| 08/11/2021 | -2,16% | -0,15 | 6,80 | 7,09 | 6,80 | 7,09 | 285K | 94 |
| 05/11/2021 | 0,43% | 0,03 | 6,95 | 7,01 | 6,90 | 7,09 | 434K | 200 |
| 04/11/2021 | -3,22% | -0,23 | 6,92 | 7,36 | 6,92 | 7,50 | 190K | 208 |
| 03/11/2021 | -2,99% | -0,22 | 7,15 | 7,37 | 7,15 | 7,44 | 296K | 193 |
| 01/11/2021 | 4,84% | 0,34 | 7,37 | 7,11 | 7,03 | 7,50 | 384K | 204 |
| 29/10/2021 | -4,35% | -0,32 | 7,03 | 7,26 | 7,02 | 7,30 | 486K | 382 |
| 28/10/2021 | -2,00% | -0,15 | 7,35 | 7,79 | 7,13 | 7,79 | 1M | 1.649 |
| 27/10/2021 | -0,66% | -0,05 | 7,50 | 7,55 | 7,10 | 7,80 | 71M | 3.274 |
| 26/10/2021 | 5,89% | 0,42 | 7,55 | 7,15 | 6,91 | 7,70 | 1M | 450 |
| 25/10/2021 | 0,85% | 0,06 | 7,13 | 6,99 | 6,70 | 7,14 | 256K | 173 |
| 22/10/2021 | -1,12% | -0,08 | 7,07 | 7,15 | 6,28 | 7,15 | 614K | 2.407 |
| 21/10/2021 | 2,73% | 0,19 | 7,15 | 6,95 | 6,61 | 7,48 | 685K | 649 |
| 20/10/2021 | -0,57% | -0,04 | 6,96 | 6,99 | 6,80 | 6,99 | 85K | 82 |
| 19/10/2021 | -1,27% | -0,09 | 7,00 | 7,09 | 6,99 | 7,19 | 58K | 122 |
| 18/10/2021 | 1,14% | 0,08 | 7,09 | 7,13 | 6,91 | 7,28 | 699K | 597 |
| 15/10/2021 | 1,15% | 0,08 | 7,01 | 6,95 | 6,95 | 7,13 | 368K | 301 |
| 14/10/2021 | 6,78% | 0,44 | 6,93 | 6,49 | 6,49 | 6,99 | 910K | 283 |
| 13/10/2021 | 4,68% | 0,29 | 6,49 | 6,27 | 6,16 | 6,60 | 2M | 183 |
| 11/10/2021 | -3,12% | -0,20 | 6,20 | 6,44 | 6,16 | 6,50 | 697K | 257 |
| 08/10/2021 | -0,78% | -0,05 | 6,40 | 6,43 | 6,36 | 6,60 | 471K | 4.977 |
| 07/10/2021 | 2,38% | 0,15 | 6,45 | 6,40 | 6,29 | 6,55 | 178K | 105 |
| 06/10/2021 | -2,17% | -0,14 | 6,30 | 6,40 | 6,12 | 6,60 | 461K | 130 |
| 05/10/2021 | -0,92% | -0,06 | 6,44 | 6,41 | 6,20 | 6,47 | 218K | 116 |
| 04/10/2021 | -0,61% | -0,04 | 6,50 | 6,62 | 6,16 | 6,62 | 342K | 354 |
| 01/10/2021 | 6,34% | 0,39 | 6,54 | 6,40 | 6,17 | 6,55 | 298K | 240 |
| 30/09/2021 | -5,24% | -0,34 | 6,15 | 6,65 | 6,15 | 6,65 | 930K | 131 |
| 29/09/2021 | 3,34% | 0,21 | 6,49 | 6,38 | 6,38 | 6,53 | 116K | 162 |
| 28/09/2021 | -5,14% | -0,34 | 6,28 | 6,42 | 6,12 | 6,69 | 2M | 328 |
| 27/09/2021 | 9,42% | 0,57 | 6,62 | 5,94 | 5,85 | 6,62 | 746K | 508 |
| 24/09/2021 | -5,17% | -0,33 | 6,05 | 6,38 | 6,05 | 6,38 | 691K | 3.539 |
| 23/09/2021 | 0,79% | 0,05 | 6,38 | 6,26 | 6,26 | 6,50 | 1M | 4.240 |
| 22/09/2021 | -0,63% | -0,04 | 6,33 | 6,42 | 6,28 | 6,49 | 6M | 26.768 |
| 21/09/2021 | -6,32% | -0,43 | 6,37 | 6,68 | 6,37 | 6,68 | 78M | 6.784 |
| 20/09/2021 | -1,45% | -0,10 | 6,80 | 6,99 | 6,51 | 6,99 | 528K | 214 |
| 17/09/2021 | -2,82% | -0,20 | 6,90 | 7,08 | 6,75 | 7,20 | 3M | 2.782 |
| 16/09/2021 | 10,76% | 0,69 | 7,10 | 6,40 | 6,40 | 7,10 | 3M | 709 |
| 15/09/2021 | 0,16% | 0,01 | 6,41 | 6,40 | 6,30 | 6,49 | 7M | 5.143 |
| 14/09/2021 | 0,47% | 0,03 | 6,40 | 6,21 | 6,15 | 6,40 | 260K | 226 |
| 13/09/2021 | 1,11% | 0,07 | 6,37 | 6,32 | 6,15 | 6,49 | 11M | 917 |
| 10/09/2021 | 3,45% | 0,21 | 6,30 | 6,09 | 6,09 | 6,30 | 6M | 904 |
| 09/09/2021 | 1,50% | 0,09 | 6,09 | 6,00 | 5,86 | 6,10 | 3M | 2.495 |
| 08/09/2021 | 2,04% | 0,12 | 6,00 | 5,88 | 5,79 | 6,03 | 4M | 524 |
| 06/09/2021 | -1,18% | -0,07 | 5,88 | 5,95 | 5,84 | 6,18 | 96K | 825 |
| 03/09/2021 | 2,06% | 0,12 | 5,95 | 5,77 | 5,74 | 6,00 | 3M | 4.125 |
| 02/09/2021 | 0,52% | 0,03 | 5,83 | 5,77 | 5,69 | 5,83 | 870K | 548 |
| 01/09/2021 | 4,13% | 0,23 | 5,80 | 5,67 | 5,65 | 5,80 | 566K | 528 |
| 31/08/2021 | -1,59% | -0,09 | 5,57 | 5,79 | 5,57 | 5,79 | 1M | 668 |
| 30/08/2021 | 0,18% | 0,01 | 5,66 | 5,64 | 5,60 | 5,73 | 152K | 288 |
| 27/08/2021 | -2,25% | -0,13 | 5,65 | 5,79 | 5,62 | 5,79 | 409K | 398 |
| 26/08/2021 | -3,51% | -0,21 | 5,78 | 5,95 | 5,60 | 5,98 | 662K | 508 |
| 25/08/2021 | 0,17% | 0,01 | 5,99 | 5,88 | 5,75 | 5,99 | 202K | 91 |
| 24/08/2021 | 4,55% | 0,26 | 5,98 | 5,73 | 5,65 | 5,98 | 868K | 1.104 |
| 23/08/2021 | 3,25% | 0,18 | 5,72 | 5,63 | 5,52 | 5,72 | 411K | 514 |
| 20/08/2021 | 0,73% | 0,04 | 5,54 | 5,58 | 5,48 | 5,58 | 330K | 683 |
| 19/08/2021 | -1,08% | -0,06 | 5,50 | 5,63 | 5,40 | 5,63 | 536K | 288 |
| 18/08/2021 | -3,30% | -0,19 | 5,56 | 5,70 | 5,56 | 5,75 | 674K | 277 |
| 17/08/2021 | -2,21% | -0,13 | 5,75 | 5,98 | 5,60 | 5,98 | 2M | 322 |
| 16/08/2021 | 0,00% | 0,00 | 5,88 | 5,89 | 5,88 | 5,99 | 2M | 1.440 |
| 13/08/2021 | -0,17% | -0,01 | 5,88 | 5,89 | 5,88 | 5,90 | 792K | 764 |
| 12/08/2021 | 0,00% | 0,00 | 5,89 | 5,85 | 5,85 | 5,90 | 215K | 56 |
| 11/08/2021 | -0,67% | -0,04 | 5,89 | 5,90 | 5,88 | 5,90 | 672K | 383 |
| 10/08/2021 | 0,85% | 0,05 | 5,93 | 5,89 | 5,88 | 5,93 | 479K | 778 |
| 09/08/2021 | -0,34% | -0,02 | 5,88 | 5,90 | 5,87 | 5,91 | 494K | 1.275 |
| 06/08/2021 | 0,17% | 0,01 | 5,90 | 5,88 | 5,87 | 5,92 | 964K | 1.047 |
| 05/08/2021 | -0,17% | -0,01 | 5,89 | 5,82 | 5,82 | 5,92 | 2M | 1.487 |
| 04/08/2021 | -0,17% | -0,01 | 5,90 | 5,90 | 5,88 | 6,02 | 782K | 1.075 |
| 03/08/2021 | -0,34% | -0,02 | 5,91 | 5,96 | 5,88 | 6,04 | 455K | 715 |
| 02/08/2021 | 0,34% | 0,02 | 5,93 | 5,95 | 5,91 | 6,06 | 680K | 2.365 |
| 30/07/2021 | -1,99% | -0,12 | 5,91 | 6,15 | 5,88 | 6,15 | 1M | 2.767 |
| 29/07/2021 | 1,52% | 0,09 | 6,03 | 6,10 | 6,00 | 6,17 | 2M | 3.306 |
| 28/07/2021 | -0,17% | -0,01 | 5,94 | 5,95 | 5,94 | 6,04 | 1M | 310 |
| 27/07/2021 | -0,17% | -0,01 | 5,95 | 6,02 | 5,95 | 6,04 | 527K | 301 |
| 26/07/2021 | -0,50% | -0,03 | 5,96 | 5,94 | 5,94 | 6,09 | 4M | 1.879 |
| 23/07/2021 | 0,34% | 0,02 | 5,99 | 5,95 | 5,95 | 6,19 | 310K | 187 |
| 22/07/2021 | -0,17% | -0,01 | 5,97 | 5,96 | 5,95 | 6,05 | 289K | 266 |
| 21/07/2021 | 0,34% | 0,02 | 5,98 | 5,95 | 5,95 | 6,08 | 227K | 1.333 |
| 20/07/2021 | -0,50% | -0,03 | 5,96 | 5,99 | 5,95 | 6,05 | 287K | 592 |
| 19/07/2021 | 0,50% | 0,03 | 5,99 | 5,95 | 5,95 | 6,00 | 82K | 52 |
| 16/07/2021 | -0,17% | -0,01 | 5,96 | 6,00 | 5,96 | 6,00 | 287K | 253 |
| 15/07/2021 | -0,17% | -0,01 | 5,97 | 5,95 | 5,95 | 5,98 | 3M | 451 |
| 14/07/2021 | 0,00% | 0,00 | 5,98 | 5,98 | 5,95 | 6,18 | 592K | 908 |
| 13/07/2021 | -1,16% | -0,07 | 5,98 | 6,06 | 5,94 | 6,19 | 394K | 666 |
| 12/07/2021 | 3,77% | 0,22 | 6,05 | 6,09 | 5,86 | 6,10 | 1M | 1.427 |
| 08/07/2021 | -1,52% | -0,09 | 5,83 | 5,86 | 5,83 | 6,11 | 950K | 503 |
| 07/07/2021 | - | - | 5,92 | 6,19 | 5,92 | 6,19 | 1M | 313 |
Date,Open,High,Low,Close,Volume
19-Jan-22,4.90,5.10,4.84,4.95,1368436
18-Jan-22,5.02,5.10,4.83,4.83,256441
17-Jan-22,5.13,5.16,5.01,5.01,211975
14-Jan-22,5.10,5.29,5.01,5.01,149704
13-Jan-22,5.26,5.40,5.08,5.10,354415
12-Jan-22,5.25,5.25,5.11,5.11,361928
11-Jan-22,5.15,5.21,5.06,5.15,110072
10-Jan-22,5.20,5.30,5.06,5.06,121100
07-Jan-22,5.24,5.30,5.17,5.27,154041
06-Jan-22,5.50,5.50,5.26,5.29,200152
05-Jan-22,5.88,5.88,5.32,5.38,167043
04-Jan-22,5.80,5.88,5.45,5.45,274796
03-Jan-22,5.80,5.88,5.80,5.84,94428
30-Dec-21,5.70,5.87,5.70,5.87,311536
29-Dec-21,5.81,5.93,5.70,5.70,398848
28-Dec-21,5.91,5.93,5.78,5.93,76909
27-Dec-21,5.90,5.90,5.64,5.90,162331
23-Dec-21,5.66,6.00,5.65,5.87,255701
22-Dec-21,5.90,5.90,5.46,5.56,958211
21-Dec-21,5.94,5.94,5.67,5.67,200330
20-Dec-21,5.81,5.94,5.73,5.94,145647
17-Dec-21,6.06,6.06,5.80,5.80,157487
16-Dec-21,6.28,6.28,5.91,5.91,411366
15-Dec-21,6.44,6.44,6.09,6.09,183351
14-Dec-21,6.28,6.42,6.22,6.23,646306
13-Dec-21,6.35,6.43,6.30,6.30,90636
10-Dec-21,6.79,6.79,6.28,6.35,278548
09-Dec-21,6.70,6.79,6.31,6.42,279946
08-Dec-21,6.48,6.60,6.48,6.52,324289
07-Dec-21,6.75,6.88,6.48,6.48,355336
06-Dec-21,6.20,6.80,6.20,6.63,295661
03-Dec-21,6.25,6.51,6.15,6.49,372564
02-Dec-21,5.83,6.25,5.83,6.25,248781
01-Dec-21,6.09,6.10,5.92,6.10,408909
30-Nov-21,5.78,6.00,5.76,5.78,205529
29-Nov-21,5.90,6.13,5.60,5.85,418334
26-Nov-21,6.01,6.02,5.73,5.73,243733
25-Nov-21,6.02,6.13,6.02,6.05,63935
24-Nov-21,6.03,6.12,6.01,6.01,57109
23-Nov-21,6.20,6.25,6.01,6.01,267410
22-Nov-21,6.08,6.39,6.06,6.10,449009
19-Nov-21,6.25,6.35,6.06,6.08,158702
18-Nov-21,6.01,6.29,6.00,6.00,373866
17-Nov-21,6.17,6.18,6.00,6.00,187421
16-Nov-21,6.47,6.47,6.02,6.11,242572
12-Nov-21,6.09,6.26,6.03,6.06,362297
11-Nov-21,6.50,6.50,6.09,6.09,1007816
10-Nov-21,6.87,6.87,6.50,6.50,810046
09-Nov-21,6.81,7.03,6.76,6.90,2015953
08-Nov-21,7.09,7.09,6.80,6.80,285061
05-Nov-21,7.01,7.09,6.90,6.95,434378
04-Nov-21,7.36,7.50,6.92,6.92,190205
03-Nov-21,7.37,7.44,7.15,7.15,296120
01-Nov-21,7.11,7.50,7.03,7.37,384345
29-Oct-21,7.26,7.30,7.02,7.03,485514
28-Oct-21,7.79,7.79,7.13,7.35,1267814
27-Oct-21,7.55,7.80,7.10,7.50,71052487
26-Oct-21,7.15,7.70,6.91,7.55,1267909
25-Oct-21,6.99,7.14,6.70,7.13,255618
22-Oct-21,7.15,7.15,6.28,7.07,614134
21-Oct-21,6.95,7.48,6.61,7.15,684520
20-Oct-21,6.99,6.99,6.80,6.96,85252
19-Oct-21,7.09,7.19,6.99,7.00,57930
18-Oct-21,7.13,7.28,6.91,7.09,698727
15-Oct-21,6.95,7.13,6.95,7.01,368202
14-Oct-21,6.49,6.99,6.49,6.93,909705
13-Oct-21,6.27,6.60,6.16,6.49,1538296
11-Oct-21,6.44,6.50,6.16,6.20,697143
08-Oct-21,6.43,6.60,6.36,6.40,471081
07-Oct-21,6.40,6.55,6.29,6.45,178283
06-Oct-21,6.40,6.60,6.12,6.30,460667
05-Oct-21,6.41,6.47,6.20,6.44,217598
04-Oct-21,6.62,6.62,6.16,6.50,342376
01-Oct-21,6.40,6.55,6.17,6.54,298186
30-Sep-21,6.65,6.65,6.15,6.15,930258
29-Sep-21,6.38,6.53,6.38,6.49,115916
28-Sep-21,6.42,6.69,6.12,6.28,1538844
27-Sep-21,5.94,6.62,5.85,6.62,745920
24-Sep-21,6.38,6.38,6.05,6.05,690509
23-Sep-21,6.26,6.50,6.26,6.38,1027193
22-Sep-21,6.42,6.49,6.28,6.33,5819193
21-Sep-21,6.68,6.68,6.37,6.37,77973583
20-Sep-21,6.99,6.99,6.51,6.80,528057
17-Sep-21,7.08,7.20,6.75,6.90,2506721
16-Sep-21,6.40,7.10,6.40,7.10,2750900
15-Sep-21,6.40,6.49,6.30,6.41,6821268
14-Sep-21,6.21,6.40,6.15,6.40,260383
13-Sep-21,6.32,6.49,6.15,6.37,10995470
10-Sep-21,6.09,6.30,6.09,6.30,6279883
09-Sep-21,6.00,6.10,5.86,6.09,2869506
08-Sep-21,5.88,6.03,5.79,6.00,4329365
06-Sep-21,5.95,6.18,5.84,5.88,96298
03-Sep-21,5.77,6.00,5.74,5.95,3246354
02-Sep-21,5.77,5.83,5.69,5.83,869900
01-Sep-21,5.67,5.80,5.65,5.80,566477
31-Aug-21,5.79,5.79,5.57,5.57,1049400
30-Aug-21,5.64,5.73,5.60,5.66,152458
27-Aug-21,5.79,5.79,5.62,5.65,409391
26-Aug-21,5.95,5.98,5.60,5.78,661744
25-Aug-21,5.88,5.99,5.75,5.99,201696
24-Aug-21,5.73,5.98,5.65,5.98,867618
23-Aug-21,5.63,5.72,5.52,5.72,411455
20-Aug-21,5.58,5.58,5.48,5.54,330177
19-Aug-21,5.63,5.63,5.40,5.50,536280
18-Aug-21,5.70,5.75,5.56,5.56,674322
17-Aug-21,5.98,5.98,5.60,5.75,1786486
16-Aug-21,5.89,5.99,5.88,5.88,1786997
13-Aug-21,5.89,5.90,5.88,5.88,792383
12-Aug-21,5.85,5.90,5.85,5.89,214709
11-Aug-21,5.90,5.90,5.88,5.89,672059
10-Aug-21,5.89,5.93,5.88,5.93,479017
09-Aug-21,5.90,5.91,5.87,5.88,494041
06-Aug-21,5.88,5.92,5.87,5.90,963731
05-Aug-21,5.82,5.92,5.82,5.89,2182314
04-Aug-21,5.90,6.02,5.88,5.90,781802
03-Aug-21,5.96,6.04,5.88,5.91,454887
02-Aug-21,5.95,6.06,5.91,5.93,679789
30-Jul-21,6.15,6.15,5.88,5.91,1089817
29-Jul-21,6.10,6.17,6.00,6.03,1500978
28-Jul-21,5.95,6.04,5.94,5.94,1072398
27-Jul-21,6.02,6.04,5.95,5.95,527365
26-Jul-21,5.94,6.09,5.94,5.96,3811250
23-Jul-21,5.95,6.19,5.95,5.99,310094
22-Jul-21,5.96,6.05,5.95,5.97,288572
21-Jul-21,5.95,6.08,5.95,5.98,227439
20-Jul-21,5.99,6.05,5.95,5.96,287153
19-Jul-21,5.95,6.00,5.95,5.99,81603
16-Jul-21,6.00,6.00,5.96,5.96,286824
15-Jul-21,5.95,5.98,5.95,5.97,3058890
14-Jul-21,5.98,6.18,5.95,5.98,591869
13-Jul-21,6.06,6.19,5.94,5.98,394400
12-Jul-21,6.09,6.10,5.86,6.05,1126489
08-Jul-21,5.86,6.11,5.83,5.83,950159
07-Jul-21,6.19,6.19,5.92,5.92,1053442
*exoneração de responsabilidade e termos de uso