Cotação atual, histórico e gráfico do papel: HAPV3
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 |
| 03/06/2020 | 6,40% | 3,49 | 58,05 | 55,00 | 54,80 | 58,30 | 226M | 22.389 |
| 02/06/2020 | 0,11% | 0,06 | 54,56 | 54,99 | 53,60 | 55,09 | 150M | 11.943 |
| 01/06/2020 | -0,66% | -0,36 | 54,50 | 54,33 | 53,83 | 55,28 | 91M | 8.977 |
| 29/05/2020 | -0,27% | -0,15 | 54,86 | 55,02 | 53,02 | 55,39 | 288M | 17.078 |
| 28/05/2020 | 0,02% | 0,01 | 55,01 | 54,85 | 54,14 | 56,40 | 93M | 8.362 |
| 27/05/2020 | 0,35% | 0,19 | 55,00 | 55,55 | 53,80 | 55,70 | 103M | 10.482 |
|
|
| 26/05/2020 | 1,05% | 0,57 | 54,81 | 55,34 | 54,01 | 55,34 | 121M | 12.743 |
| 25/05/2020 | 3,91% | 2,04 | 54,24 | 53,01 | 52,83 | 54,57 | 91M | 10.677 |
| 22/05/2020 | -0,40% | -0,21 | 52,20 | 52,50 | 51,48 | 52,67 | 113M | 12.137 |
| 21/05/2020 | 2,97% | 1,51 | 52,41 | 51,05 | 49,06 | 53,25 | 278M | 25.482 |
| 20/05/2020 | 1,01% | 0,51 | 50,90 | 50,59 | 50,12 | 51,74 | 84M | 10.223 |
| 19/05/2020 | 1,72% | 0,85 | 50,39 | 49,74 | 48,93 | 52,00 | 90M | 11.509 |
| 18/05/2020 | 5,63% | 2,64 | 49,54 | 48,49 | 47,80 | 49,78 | 121M | 13.098 |
| 15/05/2020 | -1,08% | -0,51 | 46,90 | 47,09 | 45,30 | 48,17 | 131M | 12.850 |
| 14/05/2020 | -3,09% | -1,51 | 47,41 | 48,88 | 46,43 | 49,50 | 121M | 12.107 |
| 13/05/2020 | -3,91% | -1,99 | 48,92 | 51,11 | 48,92 | 51,66 | 95M | 10.369 |
| 12/05/2020 | 3,22% | 1,59 | 50,91 | 49,51 | 49,35 | 52,13 | 149M | 14.629 |
| 11/05/2020 | -2,53% | -1,28 | 49,32 | 50,32 | 49,19 | 51,24 | 70M | 8.209 |
| 08/05/2020 | -4,99% | -2,66 | 50,60 | 54,85 | 50,60 | 54,85 | 142M | 12.157 |
| 07/05/2020 | 2,01% | 1,05 | 53,26 | 53,01 | 52,68 | 55,40 | 206M | 19.680 |
| 06/05/2020 | 0,60% | 0,31 | 52,21 | 52,11 | 50,44 | 53,76 | 118M | 12.344 |
| 05/05/2020 | 1,45% | 0,74 | 51,90 | 51,55 | 50,81 | 52,90 | 105M | 8.721 |
| 04/05/2020 | -2,44% | -1,28 | 51,16 | 49,85 | 49,52 | 51,28 | 131M | 13.917 |
| 30/04/2020 | -3,51% | -1,91 | 52,44 | 53,39 | 52,18 | 54,40 | 131M | 11.616 |
| 29/04/2020 | 1,74% | 0,93 | 54,35 | 54,15 | 53,60 | 55,30 | 97M | 10.146 |
| 28/04/2020 | 1,39% | 0,73 | 53,42 | 53,00 | 53,00 | 55,79 | 129M | 13.050 |
| 27/04/2020 | 5,38% | 2,69 | 52,69 | 51,65 | 51,30 | 53,01 | 147M | 12.940 |
| 24/04/2020 | -1,90% | -0,97 | 50,00 | 49,33 | 45,69 | 51,03 | 190M | 22.513 |
| 23/04/2020 | -4,39% | -2,34 | 50,97 | 53,65 | 48,61 | 54,00 | 190M | 18.971 |
| 22/04/2020 | -1,41% | -0,76 | 53,31 | 56,00 | 52,91 | 56,00 | 342M | 14.351 |
| 20/04/2020 | 3,19% | 1,67 | 54,07 | 51,00 | 50,60 | 55,70 | 105M | 10.126 |
| 17/04/2020 | 0,85% | 0,44 | 52,40 | 53,59 | 50,97 | 53,59 | 95M | 9.788 |
| 16/04/2020 | -0,17% | -0,09 | 51,96 | 52,22 | 50,88 | 53,20 | 133M | 12.935 |
| 15/04/2020 | -1,77% | -0,94 | 52,05 | 51,90 | 49,71 | 53,98 | 129M | 11.702 |
| 14/04/2020 | 7,94% | 3,90 | 52,99 | 50,41 | 50,38 | 54,24 | 152M | 12.818 |
| 13/04/2020 | 0,47% | 0,23 | 49,09 | 47,89 | 47,21 | 50,79 | 96M | 12.204 |
| 09/04/2020 | -2,26% | -1,13 | 48,86 | 50,52 | 48,48 | 51,39 | 137M | 12.148 |
| 08/04/2020 | 3,50% | 1,69 | 49,99 | 48,45 | 47,70 | 51,20 | 127M | 17.343 |
| 07/04/2020 | 12,33% | 5,30 | 48,30 | 48,74 | 46,33 | 52,00 | 269M | 24.577 |
| 06/04/2020 | 13,91% | 5,25 | 43,00 | 40,00 | 39,69 | 45,53 | 191M | 18.847 |
| 03/04/2020 | -7,50% | -3,06 | 37,75 | 40,70 | 36,64 | 40,75 | 147M | 23.290 |
| 02/04/2020 | 1,82% | 0,73 | 40,81 | 39,75 | 39,10 | 41,74 | 94M | 13.016 |
| 01/04/2020 | -5,47% | -2,32 | 40,08 | 40,50 | 38,85 | 42,17 | 134M | 16.707 |
| 31/03/2020 | -5,84% | -2,63 | 42,40 | 45,03 | 42,00 | 46,50 | 131M | 14.375 |
| 30/03/2020 | -1,03% | -0,47 | 45,03 | 45,20 | 43,20 | 46,57 | 121M | 12.549 |
| 27/03/2020 | -9,70% | -4,89 | 45,50 | 47,46 | 44,89 | 48,32 | 109M | 14.198 |
| 26/03/2020 | 10,99% | 4,99 | 50,39 | 45,40 | 44,61 | 53,35 | 213M | 24.658 |
| 25/03/2020 | 7,33% | 3,10 | 45,40 | 41,59 | 40,23 | 46,45 | 147M | 16.741 |
| 24/03/2020 | 10,73% | 4,10 | 42,30 | 40,40 | 39,90 | 44,00 | 158M | 18.713 |
| 23/03/2020 | -2,05% | -0,80 | 38,20 | 39,93 | 36,41 | 40,15 | 157M | 14.848 |
| 20/03/2020 | 8,03% | 2,90 | 39,00 | 38,25 | 36,32 | 40,60 | 248M | 29.725 |
| 19/03/2020 | 13,81% | 4,38 | 36,10 | 30,50 | 28,32 | 36,61 | 224M | 28.160 |
| 18/03/2020 | -15,59% | -5,86 | 31,72 | 34,80 | 28,68 | 35,20 | 168M | 26.565 |
| 17/03/2020 | 1,57% | 0,58 | 37,58 | 37,50 | 35,42 | 38,12 | 252M | 20.192 |
| 16/03/2020 | -15,16% | -6,61 | 37,00 | 36,84 | 35,69 | 40,51 | 239M | 19.804 |
| 13/03/2020 | 11,94% | 4,65 | 43,61 | 45,97 | 39,85 | 46,00 | 310M | 31.916 |
| 12/03/2020 | -13,40% | -6,03 | 38,96 | 37,33 | 36,04 | 41,90 | 117M | 8.450 |
| 11/03/2020 | -7,98% | -3,90 | 44,99 | 47,68 | 40,96 | 48,42 | 184M | 16.951 |
| 10/03/2020 | 8,36% | 3,77 | 48,89 | 47,82 | 45,96 | 49,47 | 249M | 28.599 |
| 09/03/2020 | -9,78% | -4,89 | 45,12 | 46,26 | 45,12 | 47,82 | 303M | 24.311 |
| 06/03/2020 | -2,51% | -1,29 | 50,01 | 51,00 | 49,64 | 51,30 | 158M | 17.827 |
| 05/03/2020 | -4,17% | -2,23 | 51,30 | 52,50 | 50,92 | 54,30 | 158M | 14.799 |
| 04/03/2020 | -3,41% | -1,89 | 53,53 | 56,25 | 53,40 | 56,98 | 194M | 13.876 |
| 03/03/2020 | 1,58% | 0,86 | 55,42 | 54,10 | 54,05 | 56,61 | 212M | 20.861 |
| 02/03/2020 | -1,16% | -0,64 | 54,56 | 55,30 | 53,40 | 55,70 | 253M | 22.064 |
| 28/02/2020 | 3,66% | 1,95 | 55,20 | 53,25 | 52,04 | 55,39 | 216M | 23.129 |
| 27/02/2020 | 1,39% | 0,73 | 53,25 | 51,19 | 50,74 | 54,87 | 277M | 24.877 |
| 26/02/2020 | -6,21% | -3,48 | 52,52 | 53,55 | 51,75 | 53,90 | 289M | 24.692 |
| 21/02/2020 | -3,10% | -1,79 | 56,00 | 57,01 | 55,57 | 57,48 | 167M | 13.931 |
| 20/02/2020 | -2,94% | -1,75 | 57,79 | 58,98 | 57,51 | 59,44 | 133M | 9.038 |
| 19/02/2020 | 0,95% | 0,56 | 59,54 | 58,74 | 58,14 | 59,86 | 131M | 9.298 |
| 18/02/2020 | -1,49% | -0,89 | 58,98 | 59,59 | 58,00 | 59,59 | 118M | 9.651 |
| 17/02/2020 | 2,36% | 1,38 | 59,87 | 58,40 | 58,23 | 59,87 | 49M | 5.108 |
| 14/02/2020 | -0,36% | -0,21 | 58,49 | 59,01 | 58,07 | 59,08 | 82M | 7.660 |
| 13/02/2020 | -0,05% | -0,03 | 58,70 | 58,50 | 57,66 | 59,07 | 71M | 6.439 |
| 12/02/2020 | 1,24% | 0,72 | 58,73 | 58,24 | 57,54 | 59,19 | 153M | 9.961 |
| 11/02/2020 | 4,04% | 2,25 | 58,01 | 56,60 | 56,19 | 58,55 | 160M | 13.478 |
| 10/02/2020 | -3,24% | -1,87 | 55,76 | 57,62 | 55,08 | 57,99 | 147M | 10.716 |
| 07/02/2020 | -1,82% | -1,07 | 57,63 | 58,06 | 57,55 | 60,71 | 220M | 16.432 |
| 06/02/2020 | 0,55% | 0,32 | 58,70 | 58,70 | 58,43 | 60,20 | 213M | 15.184 |
| 05/02/2020 | -4,84% | -2,97 | 58,38 | 62,00 | 57,69 | 62,17 | 414M | 25.116 |
| 04/02/2020 | -0,73% | -0,45 | 61,35 | 62,56 | 61,27 | 62,63 | 136M | 12.885 |
| 03/02/2020 | 2,88% | 1,73 | 61,80 | 60,10 | 60,00 | 62,49 | 130M | 11.813 |
| 31/01/2020 | -0,07% | -0,04 | 60,07 | 59,54 | 58,87 | 60,38 | 158M | 14.549 |
| 30/01/2020 | -1,94% | -1,19 | 60,11 | 61,27 | 58,70 | 61,27 | 167M | 13.275 |
| 29/01/2020 | -1,92% | -1,20 | 61,30 | 62,75 | 60,80 | 62,95 | 154M | 13.763 |
| 28/01/2020 | 2,07% | 1,27 | 62,50 | 61,90 | 61,23 | 62,69 | 78M | 6.863 |
| 27/01/2020 | -5,07% | -3,27 | 61,23 | 63,70 | 60,60 | 63,70 | 173M | 14.125 |
| 24/01/2020 | 0,31% | 0,20 | 64,50 | 64,40 | 63,80 | 64,85 | 123M | 11.146 |
| 23/01/2020 | 0,52% | 0,33 | 64,30 | 63,72 | 62,61 | 64,30 | 204M | 14.100 |
| 22/01/2020 | 0,27% | 0,17 | 63,97 | 64,25 | 63,61 | 64,88 | 89M | 7.778 |
| 21/01/2020 | 1,03% | 0,65 | 63,80 | 63,16 | 63,00 | 64,68 | 234M | 16.967 |
| 20/01/2020 | 0,24% | 0,15 | 63,15 | 63,60 | 62,42 | 63,61 | 167M | 10.218 |
| 17/01/2020 | -0,10% | -0,06 | 63,00 | 63,51 | 62,22 | 64,31 | 162M | 11.980 |
| 16/01/2020 | 3,36% | 2,05 | 63,06 | 61,00 | 60,92 | 63,08 | 170M | 12.056 |
| 15/01/2020 | -2,38% | -1,49 | 61,01 | 63,00 | 60,20 | 63,12 | 280M | 19.526 |
| 14/01/2020 | 0,18% | 0,11 | 62,50 | 62,21 | 60,56 | 62,61 | 160M | 13.867 |
| 13/01/2020 | 0,55% | 0,34 | 62,39 | 62,00 | 61,65 | 62,67 | 137M | 11.904 |
| 10/01/2020 | -2,13% | -1,35 | 62,05 | 63,99 | 61,20 | 63,99 | 122M | 10.419 |
| 09/01/2020 | -0,60% | -0,38 | 63,40 | 63,78 | 62,84 | 64,29 | 180M | 15.283 |
| 08/01/2020 | -2,06% | -1,34 | 63,78 | 65,09 | 63,11 | 65,80 | 160M | 13.659 |
| 07/01/2020 | -2,75% | -1,84 | 65,12 | 66,60 | 65,10 | 67,20 | 121M | 11.203 |
| 06/01/2020 | -3,31% | -2,29 | 66,96 | 68,30 | 65,91 | 68,88 | 148M | 12.210 |
| 03/01/2020 | 4,23% | 2,81 | 69,25 | 65,75 | 65,40 | 69,25 | 645M | 17.273 |
| 02/01/2020 | 3,97% | 2,54 | 66,44 | 65,20 | 64,42 | 67,08 | 172M | 14.149 |
| 30/12/2019 | 0,16% | 0,10 | 63,90 | 64,15 | 63,27 | 65,05 | 205M | 11.085 |
| 27/12/2019 | -0,93% | -0,60 | 63,80 | 65,60 | 62,22 | 65,60 | 123M | 10.683 |
| 26/12/2019 | 1,90% | 1,20 | 64,40 | 63,52 | 63,04 | 64,48 | 77M | 6.047 |
| 23/12/2019 | -1,17% | -0,75 | 63,20 | 64,00 | 62,64 | 64,08 | 120M | 8.046 |
| 20/12/2019 | 2,88% | 1,79 | 63,95 | 62,53 | 61,55 | 63,95 | 187M | 6.874 |
| 19/12/2019 | 2,37% | 1,44 | 62,16 | 61,00 | 60,20 | 62,50 | 167M | 10.567 |
| 18/12/2019 | 4,22% | 2,46 | 60,72 | 57,75 | 57,75 | 60,72 | 145M | 10.950 |
| 17/12/2019 | 0,73% | 0,42 | 58,26 | 58,35 | 57,67 | 58,96 | 107M | 8.052 |
| 16/12/2019 | 2,95% | 1,66 | 57,84 | 56,25 | 56,20 | 59,16 | 116M | 10.145 |
| 13/12/2019 | -1,78% | -1,02 | 56,18 | 57,49 | 55,92 | 57,64 | 100M | 8.322 |
| 12/12/2019 | 1,74% | 0,98 | 57,20 | 56,89 | 56,23 | 57,27 | 99M | 10.081 |
| 11/12/2019 | 2,93% | 1,60 | 56,22 | 54,77 | 54,50 | 56,22 | 132M | 8.921 |
| 10/12/2019 | -2,11% | -1,18 | 54,62 | 56,05 | 54,62 | 56,28 | 204M | 12.093 |
| 09/12/2019 | -3,43% | -1,98 | 55,80 | 58,00 | 55,71 | 58,08 | 134M | 10.968 |
| 06/12/2019 | -0,36% | -0,21 | 57,78 | 58,35 | 56,51 | 58,35 | 144M | 11.859 |
| 05/12/2019 | -0,05% | -0,03 | 57,99 | 58,11 | 56,90 | 58,80 | 110M | 9.883 |
| 04/12/2019 | 1,54% | 0,88 | 58,02 | 57,50 | 57,50 | 58,45 | 115M | 9.609 |
| 03/12/2019 | 1,58% | 0,89 | 57,14 | 56,30 | 55,80 | 57,35 | 156M | 15.481 |
| 02/12/2019 | 0,99% | 0,55 | 56,25 | 55,73 | 54,83 | 56,29 | 135M | 10.557 |
| 29/11/2019 | 1,18% | 0,65 | 55,70 | 55,06 | 54,20 | 55,88 | 117M | 8.989 |
| 28/11/2019 | -2,58% | -1,46 | 55,05 | 56,01 | 54,94 | 56,69 | 95M | 7.070 |
| 27/11/2019 | -0,86% | -0,49 | 56,51 | 57,12 | 55,60 | 57,33 | 73M | 6.866 |
| 26/11/2019 | -1,37% | -0,79 | 57,00 | 57,52 | 56,35 | 58,04 | 1.703M | 28.004 |
| 25/11/2019 | 1,05% | 0,60 | 57,79 | 56,93 | 56,51 | 57,96 | 221M | 16.508 |
| 22/11/2019 | 2,99% | 1,66 | 57,19 | 55,55 | 55,26 | 57,19 | 192M | 14.948 |
| 21/11/2019 | 3,43% | 1,84 | 55,53 | 53,80 | 53,65 | 55,67 | 235M | 17.550 |
| 19/11/2019 | -1,27% | -0,69 | 53,69 | 54,72 | 53,34 | 54,77 | 209M | 16.394 |
| 18/11/2019 | 0,07% | 0,04 | 54,38 | 54,37 | 53,44 | 54,85 | 195M | 12.609 |
| 14/11/2019 | - | - | 54,34 | 55,55 | 54,16 | 56,35 | 296M | 20.509 |
Date,Open,High,Low,Close,Volume
03-Jun-20,55.00,58.30,54.80,58.05,225812613
02-Jun-20,54.99,55.09,53.60,54.56,149663006
01-Jun-20,54.33,55.28,53.83,54.50,91187731
29-May-20,55.02,55.39,53.02,54.86,288050946
28-May-20,54.85,56.40,54.14,55.01,92696807
27-May-20,55.55,55.70,53.80,55.00,102676099
26-May-20,55.34,55.34,54.01,54.81,120891471
25-May-20,53.01,54.57,52.83,54.24,91181498
22-May-20,52.50,52.67,51.48,52.20,113367198
21-May-20,51.05,53.25,49.06,52.41,278344235
20-May-20,50.59,51.74,50.12,50.90,83615333
19-May-20,49.74,52.00,48.93,50.39,90302096
18-May-20,48.49,49.78,47.80,49.54,120701363
15-May-20,47.09,48.17,45.30,46.90,131232806
14-May-20,48.88,49.50,46.43,47.41,120794865
13-May-20,51.11,51.66,48.92,48.92,95140103
12-May-20,49.51,52.13,49.35,50.91,149374353
11-May-20,50.32,51.24,49.19,49.32,70076377
08-May-20,54.85,54.85,50.60,50.60,141638229
07-May-20,53.01,55.40,52.68,53.26,205650389
06-May-20,52.11,53.76,50.44,52.21,117599500
05-May-20,51.55,52.90,50.81,51.90,104651468
04-May-20,49.85,51.28,49.52,51.16,131258373
30-Apr-20,53.39,54.40,52.18,52.44,131441209
29-Apr-20,54.15,55.30,53.60,54.35,96932733
28-Apr-20,53.00,55.79,53.00,53.42,128746883
27-Apr-20,51.65,53.01,51.30,52.69,146817238
24-Apr-20,49.33,51.03,45.69,50.00,190405498
23-Apr-20,53.65,54.00,48.61,50.97,189958633
22-Apr-20,56.00,56.00,52.91,53.31,341778916
20-Apr-20,51.00,55.70,50.60,54.07,104762555
17-Apr-20,53.59,53.59,50.97,52.40,95103941
16-Apr-20,52.22,53.20,50.88,51.96,132718097
15-Apr-20,51.90,53.98,49.71,52.05,129441466
14-Apr-20,50.41,54.24,50.38,52.99,152262340
13-Apr-20,47.89,50.79,47.21,49.09,96304052
09-Apr-20,50.52,51.39,48.48,48.86,137020867
08-Apr-20,48.45,51.20,47.70,49.99,127471051
07-Apr-20,48.74,52.00,46.33,48.30,268652758
06-Apr-20,40.00,45.53,39.69,43.00,190812502
03-Apr-20,40.70,40.75,36.64,37.75,147001711
02-Apr-20,39.75,41.74,39.10,40.81,93765695
01-Apr-20,40.50,42.17,38.85,40.08,133775106
31-Mar-20,45.03,46.50,42.00,42.40,131301438
30-Mar-20,45.20,46.57,43.20,45.03,121392162
27-Mar-20,47.46,48.32,44.89,45.50,109287176
26-Mar-20,45.40,53.35,44.61,50.39,213381177
25-Mar-20,41.59,46.45,40.23,45.40,146555782
24-Mar-20,40.40,44.00,39.90,42.30,158028086
23-Mar-20,39.93,40.15,36.41,38.20,157299532
20-Mar-20,38.25,40.60,36.32,39.00,247644789
19-Mar-20,30.50,36.61,28.32,36.10,223855009
18-Mar-20,34.80,35.20,28.68,31.72,168065689
17-Mar-20,37.50,38.12,35.42,37.58,252102270
16-Mar-20,36.84,40.51,35.69,37.00,239135405
13-Mar-20,45.97,46.00,39.85,43.61,310368558
12-Mar-20,37.33,41.90,36.04,38.96,117048764
11-Mar-20,47.68,48.42,40.96,44.99,184376542
10-Mar-20,47.82,49.47,45.96,48.89,249210387
09-Mar-20,46.26,47.82,45.12,45.12,302657813
06-Mar-20,51.00,51.30,49.64,50.01,158084185
05-Mar-20,52.50,54.30,50.92,51.30,157973414
04-Mar-20,56.25,56.98,53.40,53.53,194406778
03-Mar-20,54.10,56.61,54.05,55.42,212217941
02-Mar-20,55.30,55.70,53.40,54.56,253116825
28-Feb-20,53.25,55.39,52.04,55.20,215733271
27-Feb-20,51.19,54.87,50.74,53.25,277245582
26-Feb-20,53.55,53.90,51.75,52.52,289018050
21-Feb-20,57.01,57.48,55.57,56.00,167403789
20-Feb-20,58.98,59.44,57.51,57.79,132724774
19-Feb-20,58.74,59.86,58.14,59.54,131371431
18-Feb-20,59.59,59.59,58.00,58.98,118039319
17-Feb-20,58.40,59.87,58.23,59.87,49315444
14-Feb-20,59.01,59.08,58.07,58.49,82029947
13-Feb-20,58.50,59.07,57.66,58.70,71107344
12-Feb-20,58.24,59.19,57.54,58.73,153169985
11-Feb-20,56.60,58.55,56.19,58.01,159724549
10-Feb-20,57.62,57.99,55.08,55.76,146803769
07-Feb-20,58.06,60.71,57.55,57.63,220356376
06-Feb-20,58.70,60.20,58.43,58.70,213103269
05-Feb-20,62.00,62.17,57.69,58.38,413812119
04-Feb-20,62.56,62.63,61.27,61.35,136262028
03-Feb-20,60.10,62.49,60.00,61.80,129884440
31-Jan-20,59.54,60.38,58.87,60.07,158486831
30-Jan-20,61.27,61.27,58.70,60.11,167398730
29-Jan-20,62.75,62.95,60.80,61.30,154076748
28-Jan-20,61.90,62.69,61.23,62.50,78029070
27-Jan-20,63.70,63.70,60.60,61.23,173331000
24-Jan-20,64.40,64.85,63.80,64.50,123471087
23-Jan-20,63.72,64.30,62.61,64.30,203827550
22-Jan-20,64.25,64.88,63.61,63.97,88622583
21-Jan-20,63.16,64.68,63.00,63.80,233729016
20-Jan-20,63.60,63.61,62.42,63.15,166594304
17-Jan-20,63.51,64.31,62.22,63.00,161668491
16-Jan-20,61.00,63.08,60.92,63.06,170299993
15-Jan-20,63.00,63.12,60.20,61.01,279875669
14-Jan-20,62.21,62.61,60.56,62.50,159531671
13-Jan-20,62.00,62.67,61.65,62.39,137388018
10-Jan-20,63.99,63.99,61.20,62.05,122450244
09-Jan-20,63.78,64.29,62.84,63.40,180357318
08-Jan-20,65.09,65.80,63.11,63.78,159863419
07-Jan-20,66.60,67.20,65.10,65.12,120507380
06-Jan-20,68.30,68.88,65.91,66.96,147753252
03-Jan-20,65.75,69.25,65.40,69.25,644803982
02-Jan-20,65.20,67.08,64.42,66.44,171862942
30-Dec-19,64.15,65.05,63.27,63.90,205318380
27-Dec-19,65.60,65.60,62.22,63.80,123361151
26-Dec-19,63.52,64.48,63.04,64.40,76618486
23-Dec-19,64.00,64.08,62.64,63.20,119769966
20-Dec-19,62.53,63.95,61.55,63.95,186614961
19-Dec-19,61.00,62.50,60.20,62.16,166902617
18-Dec-19,57.75,60.72,57.75,60.72,144813801
17-Dec-19,58.35,58.96,57.67,58.26,107241490
16-Dec-19,56.25,59.16,56.20,57.84,115894177
13-Dec-19,57.49,57.64,55.92,56.18,100219429
12-Dec-19,56.89,57.27,56.23,57.20,98693526
11-Dec-19,54.77,56.22,54.50,56.22,131782770
10-Dec-19,56.05,56.28,54.62,54.62,204078512
09-Dec-19,58.00,58.08,55.71,55.80,134165977
06-Dec-19,58.35,58.35,56.51,57.78,143524875
05-Dec-19,58.11,58.80,56.90,57.99,110008142
04-Dec-19,57.50,58.45,57.50,58.02,115309064
03-Dec-19,56.30,57.35,55.80,57.14,155896874
02-Dec-19,55.73,56.29,54.83,56.25,134836974
29-Nov-19,55.06,55.88,54.20,55.70,116531154
28-Nov-19,56.01,56.69,54.94,55.05,95139867
27-Nov-19,57.12,57.33,55.60,56.51,72505465
26-Nov-19,57.52,58.04,56.35,57.00,1702929478
25-Nov-19,56.93,57.96,56.51,57.79,221177938
22-Nov-19,55.55,57.19,55.26,57.19,191558427
21-Nov-19,53.80,55.67,53.65,55.53,235178630
19-Nov-19,54.72,54.77,53.34,53.69,209404921
18-Nov-19,54.37,54.85,53.44,54.38,194793217
14-Nov-19,55.55,56.35,54.16,54.34,296278505
*exoneração de responsabilidade