Cotação atual, histórico e gráfico do papel: GSFI11
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 |
| 14/02/2020 | 1,54% | 0,07 | 4,62 | 4,49 | 4,46 | 4,75 | 19K | 141 |
| 13/02/2020 | -1,52% | -0,07 | 4,55 | 4,62 | 4,45 | 4,73 | 41K | 98 |
| 12/02/2020 | -1,49% | -0,07 | 4,62 | 4,70 | 4,62 | 4,74 | 15K | 91 |
| 11/02/2020 | -1,88% | -0,09 | 4,69 | 4,80 | 4,67 | 4,85 | 205K | 121 |
| 10/02/2020 | 0,84% | 0,04 | 4,78 | 4,74 | 4,59 | 4,80 | 18K | 92 |
|
|
| 07/02/2020 | -0,21% | -0,01 | 4,74 | 4,75 | 4,61 | 4,79 | 15K | 75 |
| 06/02/2020 | -0,84% | -0,04 | 4,75 | 4,79 | 4,58 | 4,80 | 75K | 151 |
| 05/02/2020 | 2,13% | 0,10 | 4,79 | 4,72 | 4,65 | 4,90 | 54K | 152 |
| 04/02/2020 | 3,76% | 0,17 | 4,69 | 4,55 | 4,55 | 4,85 | 131K | 135 |
| 03/02/2020 | -0,22% | -0,01 | 4,52 | 4,53 | 4,34 | 4,60 | 21K | 93 |
| 31/01/2020 | -3,00% | -0,14 | 4,53 | 4,45 | 4,40 | 4,59 | 6K | 68 |
| 30/01/2020 | -0,43% | -0,02 | 4,67 | 4,73 | 4,39 | 4,74 | 26K | 103 |
| 29/01/2020 | 0,21% | 0,01 | 4,69 | 4,78 | 4,59 | 4,81 | 12K | 112 |
| 28/01/2020 | 1,30% | 0,06 | 4,68 | 4,67 | 4,64 | 4,80 | 13K | 144 |
| 27/01/2020 | 2,44% | 0,11 | 4,62 | 4,51 | 4,31 | 4,80 | 52K | 197 |
| 24/01/2020 | -5,85% | -0,28 | 4,51 | 4,79 | 4,51 | 4,79 | 147K | 203 |
| 23/01/2020 | -0,21% | -0,01 | 4,79 | 4,80 | 4,65 | 4,80 | 14K | 138 |
| 22/01/2020 | 1,91% | 0,09 | 4,80 | 4,71 | 4,70 | 4,90 | 44K | 110 |
| 21/01/2020 | 0,21% | 0,01 | 4,71 | 4,70 | 4,70 | 4,85 | 22K | 116 |
| 20/01/2020 | -2,08% | -0,10 | 4,70 | 4,80 | 4,64 | 4,87 | 109K | 157 |
| 17/01/2020 | 0,21% | 0,01 | 4,80 | 4,84 | 4,71 | 4,88 | 17K | 107 |
| 16/01/2020 | -1,64% | -0,08 | 4,79 | 4,90 | 4,68 | 5,00 | 136K | 267 |
| 15/01/2020 | -1,62% | -0,08 | 4,87 | 4,97 | 4,69 | 5,00 | 46K | 325 |
| 14/01/2020 | 10,00% | 0,45 | 4,95 | 4,51 | 4,51 | 4,99 | 88K | 337 |
| 13/01/2020 | -8,54% | -0,42 | 4,50 | 4,92 | 4,50 | 4,93 | 29K | 141 |
| 10/01/2020 | -0,81% | -0,04 | 4,92 | 4,99 | 4,92 | 4,99 | 12K | 106 |
| 09/01/2020 | 1,22% | 0,06 | 4,96 | 4,91 | 4,90 | 4,99 | 6K | 64 |
| 08/01/2020 | 0,00% | 0,00 | 4,90 | 4,99 | 4,89 | 4,99 | 197K | 148 |
| 07/01/2020 | 0,00% | 0,00 | 4,90 | 4,99 | 4,90 | 4,99 | 55K | 87 |
| 06/01/2020 | -0,41% | -0,02 | 4,90 | 4,94 | 4,90 | 4,99 | 45K | 129 |
| 03/01/2020 | 0,41% | 0,02 | 4,92 | 4,98 | 4,91 | 4,99 | 19K | 100 |
|
|
| 02/01/2020 | -0,41% | -0,02 | 4,90 | 4,95 | 4,90 | 4,98 | 25K | 129 |
| 30/12/2019 | -1,01% | -0,05 | 4,92 | 4,97 | 4,90 | 4,98 | 34K | 105 |
| 27/12/2019 | 0,00% | 0,00 | 4,97 | 4,97 | 4,95 | 4,99 | 48K | 92 |
| 26/12/2019 | 1,02% | 0,05 | 4,97 | 4,98 | 4,93 | 4,99 | 29K | 124 |
| 23/12/2019 | -0,40% | -0,02 | 4,92 | 4,94 | 4,83 | 4,99 | 102K | 166 |
| 20/12/2019 | 2,92% | 0,14 | 4,94 | 4,82 | 4,82 | 4,95 | 40K | 162 |
| 19/12/2019 | -3,81% | -0,19 | 4,80 | 5,10 | 4,75 | 5,10 | 197K | 321 |
| 18/12/2019 | 6,85% | 0,32 | 4,99 | 4,68 | 4,68 | 5,09 | 101K | 224 |
| 17/12/2019 | 2,64% | 0,12 | 4,67 | 4,55 | 4,55 | 4,69 | 42K | 134 |
| 16/12/2019 | 2,48% | 0,11 | 4,55 | 4,44 | 4,44 | 4,60 | 46K | 126 |
| 13/12/2019 | 1,37% | 0,06 | 4,44 | 4,38 | 4,35 | 4,49 | 464K | 90 |
| 12/12/2019 | 1,86% | 0,08 | 4,38 | 4,33 | 4,32 | 4,43 | 42K | 112 |
| 11/12/2019 | 1,90% | 0,08 | 4,30 | 4,22 | 4,22 | 4,35 | 35K | 84 |
| 10/12/2019 | 4,46% | 0,18 | 4,22 | 4,04 | 4,03 | 4,35 | 79K | 174 |
| 09/12/2019 | 0,50% | 0,02 | 4,04 | 4,02 | 4,02 | 4,08 | 4K | 57 |
| 06/12/2019 | 0,25% | 0,01 | 4,02 | 4,02 | 4,02 | 4,10 | 13K | 61 |
| 05/12/2019 | -0,25% | -0,01 | 4,01 | 4,02 | 4,01 | 4,05 | 58K | 78 |
| 04/12/2019 | 0,25% | 0,01 | 4,02 | 4,03 | 4,01 | 4,04 | 21K | 58 |
| 03/12/2019 | 0,00% | 0,00 | 4,01 | 4,01 | 4,01 | 4,03 | 8K | 69 |
| 02/12/2019 | 0,00% | 0,00 | 4,01 | 4,03 | 4,01 | 4,03 | 6K | 54 |
| 29/11/2019 | 0,00% | 0,00 | 4,01 | 4,03 | 4,01 | 4,04 | 41K | 68 |
| 28/11/2019 | 0,00% | 0,00 | 4,01 | 4,04 | 4,01 | 4,05 | 7K | 51 |
| 27/11/2019 | 0,00% | 0,00 | 4,01 | 4,03 | 4,01 | 4,03 | 63K | 66 |
| 26/11/2019 | -0,74% | -0,03 | 4,01 | 4,04 | 4,01 | 4,04 | 47K | 66 |
| 25/11/2019 | 0,75% | 0,03 | 4,04 | 4,08 | 4,01 | 4,09 | 12K | 84 |
| 22/11/2019 | -1,23% | -0,05 | 4,01 | 4,09 | 4,00 | 4,09 | 23K | 74 |
|
|
| 21/11/2019 | 0,50% | 0,02 | 4,06 | 4,05 | 3,96 | 4,07 | 14K | 91 |
| 19/11/2019 | -0,25% | -0,01 | 4,04 | 3,96 | 3,92 | 4,07 | 115K | 132 |
| 18/11/2019 | 0,50% | 0,02 | 4,05 | 4,03 | 3,95 | 4,09 | 33K | 164 |
| 14/11/2019 | -0,25% | -0,01 | 4,03 | 4,10 | 4,03 | 4,12 | 10K | 99 |
| 13/11/2019 | 1,00% | 0,04 | 4,04 | 4,04 | 4,02 | 4,08 | 9K | 76 |
| 12/11/2019 | -2,91% | -0,12 | 4,00 | 4,12 | 4,00 | 4,15 | 21K | 115 |
| 11/11/2019 | 0,98% | 0,04 | 4,12 | 4,08 | 4,08 | 4,15 | 11K | 102 |
| 08/11/2019 | -0,73% | -0,03 | 4,08 | 4,14 | 4,08 | 4,15 | 30K | 168 |
| 07/11/2019 | 0,24% | 0,01 | 4,11 | 4,10 | 4,09 | 4,14 | 22K | 132 |
| 06/11/2019 | 0,00% | 0,00 | 4,10 | 4,15 | 4,10 | 4,15 | 67K | 143 |
| 05/11/2019 | 0,24% | 0,01 | 4,10 | 4,10 | 4,04 | 4,15 | 70K | 214 |
| 04/11/2019 | 2,76% | 0,11 | 4,09 | 3,98 | 3,98 | 4,10 | 31K | 199 |
| 01/11/2019 | 0,00% | 0,00 | 3,98 | 4,03 | 3,89 | 4,08 | 58K | 244 |
| 31/10/2019 | -1,00% | -0,04 | 3,98 | 4,02 | 3,94 | 4,02 | 46K | 191 |
| 30/10/2019 | 0,75% | 0,03 | 4,02 | 4,00 | 3,87 | 4,15 | 135K | 512 |
| 29/10/2019 | 4,72% | 0,18 | 3,99 | 3,92 | 3,76 | 4,00 | 54K | 262 |
| 28/10/2019 | -1,80% | -0,07 | 3,81 | 3,88 | 3,77 | 3,97 | 31K | 144 |
| 25/10/2019 | -0,26% | -0,01 | 3,88 | 3,89 | 3,85 | 3,92 | 10K | 107 |
| 24/10/2019 | 4,01% | 0,15 | 3,89 | 3,80 | 3,72 | 4,00 | 130K | 369 |
| 23/10/2019 | 1,36% | 0,05 | 3,74 | 3,69 | 3,63 | 3,80 | 8K | 113 |
| 22/10/2019 | 2,22% | 0,08 | 3,69 | 3,61 | 3,61 | 3,74 | 14K | 114 |
| 21/10/2019 | -1,10% | -0,04 | 3,61 | 3,65 | 3,56 | 3,68 | 16K | 89 |
| 18/10/2019 | 3,40% | 0,12 | 3,65 | 3,53 | 3,50 | 3,65 | 117K | 85 |
| 17/10/2019 | 0,86% | 0,03 | 3,53 | 3,55 | 3,41 | 3,59 | 45K | 91 |
| 16/10/2019 | 1,45% | 0,05 | 3,50 | 3,45 | 3,40 | 3,52 | 48K | 101 |
| 15/10/2019 | 2,99% | 0,10 | 3,45 | 3,35 | 3,35 | 3,45 | 26K | 64 |
|
|
| 14/10/2019 | -0,89% | -0,03 | 3,35 | 3,38 | 3,32 | 3,42 | 24K | 60 |
| 11/10/2019 | 0,60% | 0,02 | 3,38 | 3,36 | 3,36 | 3,42 | 2K | 35 |
| 10/10/2019 | -0,88% | -0,03 | 3,36 | 3,39 | 3,32 | 3,39 | 13K | 31 |
| 09/10/2019 | -0,29% | -0,01 | 3,39 | 3,40 | 3,35 | 3,40 | 6K | 47 |
| 08/10/2019 | 2,41% | 0,08 | 3,40 | 3,36 | 3,35 | 3,40 | 32K | 37 |
| 07/10/2019 | -0,60% | -0,02 | 3,32 | 3,35 | 3,29 | 3,40 | 90K | 77 |
| 04/10/2019 | -1,76% | -0,06 | 3,34 | 3,36 | 3,34 | 3,43 | 54K | 71 |
| 03/10/2019 | 1,49% | 0,05 | 3,40 | 3,41 | 3,40 | 3,45 | 94K | 78 |
| 02/10/2019 | 0,00% | 0,00 | 3,35 | 3,45 | 3,35 | 3,46 | 14K | 46 |
| 01/10/2019 | -1,47% | -0,05 | 3,35 | 3,42 | 3,27 | 3,50 | 3M | 156 |
| 30/09/2019 | -6,59% | -0,24 | 3,40 | 3,64 | 3,40 | 3,64 | 1M | 182 |
| 27/09/2019 | -0,55% | -0,02 | 3,64 | 3,66 | 3,56 | 3,69 | 128K | 296 |
| 26/09/2019 | -0,27% | -0,01 | 3,66 | 3,68 | 3,66 | 3,68 | 7K | 29 |
| 25/09/2019 | -0,54% | -0,02 | 3,67 | 3,70 | 3,66 | 3,72 | 3K | 37 |
| 24/09/2019 | -0,27% | -0,01 | 3,69 | 3,66 | 3,66 | 3,73 | 22K | 60 |
| 23/09/2019 | 2,78% | 0,10 | 3,70 | 3,61 | 3,59 | 3,73 | 111K | 229 |
| 20/09/2019 | 0,56% | 0,02 | 3,60 | 3,62 | 3,51 | 3,62 | 309K | 309 |
| 19/09/2019 | -1,38% | -0,05 | 3,58 | 3,63 | 3,50 | 3,65 | 38K | 114 |
| 18/09/2019 | 2,25% | 0,08 | 3,63 | 3,65 | 3,51 | 3,65 | 19K | 99 |
| 17/09/2019 | 1,43% | 0,05 | 3,55 | 3,53 | 3,47 | 3,55 | 143K | 231 |
| 16/09/2019 | 0,86% | 0,03 | 3,50 | 3,53 | 3,47 | 3,54 | 2K | 48 |
| 13/09/2019 | -1,70% | -0,06 | 3,47 | 3,54 | 3,46 | 3,54 | 325K | 495 |
| 12/09/2019 | 0,86% | 0,03 | 3,53 | 3,46 | 3,46 | 3,54 | 2K | 36 |
| 11/09/2019 | 0,86% | 0,03 | 3,50 | 3,47 | 3,46 | 3,53 | 402K | 64 |
| 10/09/2019 | 0,29% | 0,01 | 3,47 | 3,46 | 3,46 | 3,55 | 6K | 23 |
| 09/09/2019 | -1,14% | -0,04 | 3,46 | 3,50 | 3,42 | 3,50 | 33K | 32 |
|
|
| 06/09/2019 | 0,86% | 0,03 | 3,50 | 3,47 | 3,45 | 3,53 | 429K | 121 |
| 05/09/2019 | -0,29% | -0,01 | 3,47 | 3,40 | 3,40 | 3,52 | 68K | 56 |
| 04/09/2019 | 2,96% | 0,10 | 3,48 | 3,38 | 3,29 | 3,50 | 553K | 132 |
| 03/09/2019 | -0,59% | -0,02 | 3,38 | 3,50 | 3,38 | 3,50 | 316K | 91 |
| 02/09/2019 | 2,72% | 0,09 | 3,40 | 3,35 | 3,31 | 3,52 | 90K | 86 |
| 30/08/2019 | -3,78% | -0,13 | 3,31 | 3,50 | 3,31 | 3,54 | 1M | 133 |
| 29/08/2019 | 0,58% | 0,02 | 3,44 | 3,50 | 3,44 | 3,60 | 1M | 160 |
| 28/08/2019 | -2,29% | -0,08 | 3,42 | 3,57 | 3,42 | 3,57 | 22K | 36 |
| 27/08/2019 | -0,28% | -0,01 | 3,50 | 3,59 | 3,46 | 3,59 | 393K | 66 |
| 26/08/2019 | -1,40% | -0,05 | 3,51 | 3,56 | 3,46 | 3,58 | 935K | 133 |
| 23/08/2019 | -1,11% | -0,04 | 3,56 | 3,61 | 3,56 | 3,75 | 39K | 45 |
| 22/08/2019 | -1,64% | -0,06 | 3,60 | 3,54 | 3,54 | 3,70 | 25K | 47 |
| 21/08/2019 | -0,27% | -0,01 | 3,66 | 3,67 | 3,47 | 3,67 | 250K | 376 |
| 20/08/2019 | 0,55% | 0,02 | 3,67 | 3,60 | 3,56 | 3,68 | 74K | 102 |
| 19/08/2019 | -3,95% | -0,15 | 3,65 | 3,75 | 3,58 | 3,75 | 543K | 688 |
| 16/08/2019 | 1,33% | 0,05 | 3,80 | 3,77 | 3,63 | 3,80 | 53K | 107 |
| 15/08/2019 | 1,08% | 0,04 | 3,75 | 3,70 | 3,65 | 3,75 | 87K | 199 |
| 14/08/2019 | -3,64% | -0,14 | 3,71 | 3,85 | 3,71 | 3,88 | 69K | 214 |
| 13/08/2019 | 1,32% | 0,05 | 3,85 | 3,88 | 3,80 | 3,89 | 8K | 66 |
| 12/08/2019 | 2,70% | 0,10 | 3,80 | 3,78 | 3,75 | 3,89 | 25K | 165 |
| 09/08/2019 | 2,49% | 0,09 | 3,70 | 3,63 | 3,63 | 3,79 | 53K | 260 |
| 08/08/2019 | -2,43% | -0,09 | 3,61 | 3,70 | 3,61 | 3,78 | 20K | 92 |
| 07/08/2019 | 0,00% | 0,00 | 3,70 | 3,78 | 3,68 | 3,78 | 8K | 39 |
| 06/08/2019 | -1,60% | -0,06 | 3,70 | 3,80 | 3,65 | 3,86 | 171K | 174 |
| 05/08/2019 | - | - | 3,76 | 3,99 | 3,60 | 3,99 | 249K | 226 |
Date,Open,High,Low,Close,Volume
14-Feb-20,4.49,4.75,4.46,4.62,19474
13-Feb-20,4.62,4.73,4.45,4.55,41266
12-Feb-20,4.70,4.74,4.62,4.62,14864
11-Feb-20,4.80,4.85,4.67,4.69,205112
10-Feb-20,4.74,4.80,4.59,4.78,18259
07-Feb-20,4.75,4.79,4.61,4.74,14813
06-Feb-20,4.79,4.80,4.58,4.75,75276
05-Feb-20,4.72,4.90,4.65,4.79,54219
04-Feb-20,4.55,4.85,4.55,4.69,131445
03-Feb-20,4.53,4.60,4.34,4.52,20960
31-Jan-20,4.45,4.59,4.40,4.53,6303
30-Jan-20,4.73,4.74,4.39,4.67,25715
29-Jan-20,4.78,4.81,4.59,4.69,12124
28-Jan-20,4.67,4.80,4.64,4.68,13141
27-Jan-20,4.51,4.80,4.31,4.62,52206
24-Jan-20,4.79,4.79,4.51,4.51,147488
23-Jan-20,4.80,4.80,4.65,4.79,14493
22-Jan-20,4.71,4.90,4.70,4.80,43530
21-Jan-20,4.70,4.85,4.70,4.71,21605
20-Jan-20,4.80,4.87,4.64,4.70,108863
17-Jan-20,4.84,4.88,4.71,4.80,17444
16-Jan-20,4.90,5.00,4.68,4.79,135665
15-Jan-20,4.97,5.00,4.69,4.87,46133
14-Jan-20,4.51,4.99,4.51,4.95,87856
13-Jan-20,4.92,4.93,4.50,4.50,29384
10-Jan-20,4.99,4.99,4.92,4.92,11767
09-Jan-20,4.91,4.99,4.90,4.96,5526
08-Jan-20,4.99,4.99,4.89,4.90,196721
07-Jan-20,4.99,4.99,4.90,4.90,55154
06-Jan-20,4.94,4.99,4.90,4.90,45213
03-Jan-20,4.98,4.99,4.91,4.92,19127
02-Jan-20,4.95,4.98,4.90,4.90,24825
30-Dec-19,4.97,4.98,4.90,4.92,34332
27-Dec-19,4.97,4.99,4.95,4.97,48427
26-Dec-19,4.98,4.99,4.93,4.97,29081
23-Dec-19,4.94,4.99,4.83,4.92,102407
20-Dec-19,4.82,4.95,4.82,4.94,40124
19-Dec-19,5.10,5.10,4.75,4.80,196854
18-Dec-19,4.68,5.09,4.68,4.99,101042
17-Dec-19,4.55,4.69,4.55,4.67,42235
16-Dec-19,4.44,4.60,4.44,4.55,45884
13-Dec-19,4.38,4.49,4.35,4.44,463972
12-Dec-19,4.33,4.43,4.32,4.38,42035
11-Dec-19,4.22,4.35,4.22,4.30,35352
10-Dec-19,4.04,4.35,4.03,4.22,78864
09-Dec-19,4.02,4.08,4.02,4.04,4022
06-Dec-19,4.02,4.10,4.02,4.02,12639
05-Dec-19,4.02,4.05,4.01,4.01,58418
04-Dec-19,4.03,4.04,4.01,4.02,20783
03-Dec-19,4.01,4.03,4.01,4.01,7960
02-Dec-19,4.03,4.03,4.01,4.01,5691
29-Nov-19,4.03,4.04,4.01,4.01,40571
28-Nov-19,4.04,4.05,4.01,4.01,7303
27-Nov-19,4.03,4.03,4.01,4.01,63345
26-Nov-19,4.04,4.04,4.01,4.01,46770
25-Nov-19,4.08,4.09,4.01,4.04,12310
22-Nov-19,4.09,4.09,4.00,4.01,22620
21-Nov-19,4.05,4.07,3.96,4.06,13552
19-Nov-19,3.96,4.07,3.92,4.04,114716
18-Nov-19,4.03,4.09,3.95,4.05,32771
14-Nov-19,4.10,4.12,4.03,4.03,9837
13-Nov-19,4.04,4.08,4.02,4.04,8612
12-Nov-19,4.12,4.15,4.00,4.00,21232
11-Nov-19,4.08,4.15,4.08,4.12,10786
08-Nov-19,4.14,4.15,4.08,4.08,30275
07-Nov-19,4.10,4.14,4.09,4.11,21687
06-Nov-19,4.15,4.15,4.10,4.10,66590
05-Nov-19,4.10,4.15,4.04,4.10,70473
04-Nov-19,3.98,4.10,3.98,4.09,31133
01-Nov-19,4.03,4.08,3.89,3.98,58189
31-Oct-19,4.02,4.02,3.94,3.98,45503
30-Oct-19,4.00,4.15,3.87,4.02,135368
29-Oct-19,3.92,4.00,3.76,3.99,54104
28-Oct-19,3.88,3.97,3.77,3.81,30849
25-Oct-19,3.89,3.92,3.85,3.88,9916
24-Oct-19,3.80,4.00,3.72,3.89,129990
23-Oct-19,3.69,3.80,3.63,3.74,7754
22-Oct-19,3.61,3.74,3.61,3.69,14319
21-Oct-19,3.65,3.68,3.56,3.61,15950
18-Oct-19,3.53,3.65,3.50,3.65,117408
17-Oct-19,3.55,3.59,3.41,3.53,45343
16-Oct-19,3.45,3.52,3.40,3.50,48233
15-Oct-19,3.35,3.45,3.35,3.45,26129
14-Oct-19,3.38,3.42,3.32,3.35,23593
11-Oct-19,3.36,3.42,3.36,3.38,1846
10-Oct-19,3.39,3.39,3.32,3.36,13026
09-Oct-19,3.40,3.40,3.35,3.39,5552
08-Oct-19,3.36,3.40,3.35,3.40,31957
07-Oct-19,3.35,3.40,3.29,3.32,89866
04-Oct-19,3.36,3.43,3.34,3.34,53567
03-Oct-19,3.41,3.45,3.40,3.40,94141
02-Oct-19,3.45,3.46,3.35,3.35,14067
01-Oct-19,3.42,3.50,3.27,3.35,2759137
30-Sep-19,3.64,3.64,3.40,3.40,1096978
27-Sep-19,3.66,3.69,3.56,3.64,127681
26-Sep-19,3.68,3.68,3.66,3.66,7178
25-Sep-19,3.70,3.72,3.66,3.67,3314
24-Sep-19,3.66,3.73,3.66,3.69,22375
23-Sep-19,3.61,3.73,3.59,3.70,110699
20-Sep-19,3.62,3.62,3.51,3.60,308865
19-Sep-19,3.63,3.65,3.50,3.58,38171
18-Sep-19,3.65,3.65,3.51,3.63,18791
17-Sep-19,3.53,3.55,3.47,3.55,143229
16-Sep-19,3.53,3.54,3.47,3.50,2236
13-Sep-19,3.54,3.54,3.46,3.47,324534
12-Sep-19,3.46,3.54,3.46,3.53,2374
11-Sep-19,3.47,3.53,3.46,3.50,402247
10-Sep-19,3.46,3.55,3.46,3.47,6144
09-Sep-19,3.50,3.50,3.42,3.46,32712
06-Sep-19,3.47,3.53,3.45,3.50,429105
05-Sep-19,3.40,3.52,3.40,3.47,67705
04-Sep-19,3.38,3.50,3.29,3.48,552627
03-Sep-19,3.50,3.50,3.38,3.38,316354
02-Sep-19,3.35,3.52,3.31,3.40,89787
30-Aug-19,3.50,3.54,3.31,3.31,1385725
29-Aug-19,3.50,3.60,3.44,3.44,1319432
28-Aug-19,3.57,3.57,3.42,3.42,21985
27-Aug-19,3.59,3.59,3.46,3.50,392691
26-Aug-19,3.56,3.58,3.46,3.51,934521
23-Aug-19,3.61,3.75,3.56,3.56,39007
22-Aug-19,3.54,3.70,3.54,3.60,25453
21-Aug-19,3.67,3.67,3.47,3.66,250253
20-Aug-19,3.60,3.68,3.56,3.67,73674
19-Aug-19,3.75,3.75,3.58,3.65,543013
16-Aug-19,3.77,3.80,3.63,3.80,52918
15-Aug-19,3.70,3.75,3.65,3.75,86552
14-Aug-19,3.85,3.88,3.71,3.71,69290
13-Aug-19,3.88,3.89,3.80,3.85,8200
12-Aug-19,3.78,3.89,3.75,3.80,24734
09-Aug-19,3.63,3.79,3.63,3.70,53403
08-Aug-19,3.70,3.78,3.61,3.61,20222
07-Aug-19,3.78,3.78,3.68,3.70,7685
06-Aug-19,3.80,3.86,3.65,3.70,170903
05-Aug-19,3.99,3.99,3.60,3.76,249215
*exoneração de responsabilidade