Cotação atual, histórico e gráfico do papel: IDNT3
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 |
10/07/2020 | 3,09% | 0,19 | 6,33 | 6,17 | 6,10 | 6,40 | 3M | 798 |
09/07/2020 | 2,33% | 0,14 | 6,14 | 6,21 | 5,96 | 6,49 | 5M | 1.729 |
08/07/2020 | -14,29% | -1,00 | 6,00 | 7,12 | 5,86 | 7,22 | 12M | 3.491 |
07/07/2020 | 12,00% | 0,75 | 7,00 | 5,97 | 5,57 | 7,35 | 20M | 5.670 |
06/07/2020 | 29,67% | 1,43 | 6,25 | 5,01 | 5,00 | 6,25 | 6M | 1.931 |
03/07/2020 | 7,11% | 0,32 | 4,82 | 4,54 | 4,27 | 5,18 | 5M | 1.388 |
02/07/2020 | 15,38% | 0,60 | 4,50 | 3,95 | 3,80 | 4,50 | 2M | 785 |
01/07/2020 | 3,17% | 0,12 | 3,90 | 3,79 | 3,70 | 4,15 | 993K | 512 |
30/06/2020 | 0,00% | 0,00 | 3,78 | 3,78 | 3,68 | 3,87 | 344K | 198 |
29/06/2020 | 4,71% | 0,17 | 3,78 | 3,65 | 3,65 | 3,88 | 561K | 262 |
26/06/2020 | -11,95% | -0,49 | 3,61 | 4,10 | 3,55 | 4,10 | 1M | 501 |
25/06/2020 | -1,44% | -0,06 | 4,10 | 4,15 | 4,03 | 4,29 | 352K | 139 |
24/06/2020 | -2,80% | -0,12 | 4,16 | 4,28 | 3,88 | 4,34 | 586K | 213 |
23/06/2020 | -3,17% | -0,14 | 4,28 | 4,41 | 4,25 | 4,48 | 535K | 278 |
22/06/2020 | 2,79% | 0,12 | 4,42 | 4,32 | 4,20 | 4,42 | 787K | 329 |
19/06/2020 | 0,70% | 0,03 | 4,30 | 4,33 | 4,20 | 4,55 | 825K | 316 |
18/06/2020 | -2,73% | -0,12 | 4,27 | 4,48 | 4,20 | 4,65 | 2M | 712 |
17/06/2020 | 11,14% | 0,44 | 4,39 | 4,01 | 3,95 | 4,41 | 2M | 872 |
16/06/2020 | -1,00% | -0,04 | 3,95 | 4,10 | 3,85 | 4,25 | 940K | 409 |
15/06/2020 | -0,75% | -0,03 | 3,99 | 4,07 | 3,83 | 4,15 | 991K | 441 |
12/06/2020 | 2,03% | 0,08 | 4,02 | 3,74 | 3,51 | 4,10 | 1M | 549 |
10/06/2020 | 6,49% | 0,24 | 3,94 | 3,85 | 3,85 | 4,10 | 2M | 999 |
09/06/2020 | 10,12% | 0,34 | 3,70 | 3,50 | 3,20 | 3,92 | 958K | 493 |
08/06/2020 | 14,29% | 0,42 | 3,36 | 3,04 | 2,96 | 3,36 | 921K | 526 |
05/06/2020 | 1,38% | 0,04 | 2,94 | 3,06 | 2,82 | 3,11 | 321K | 236 |
04/06/2020 | -3,65% | -0,11 | 2,90 | 2,91 | 2,71 | 3,11 | 375K | 348 |
03/06/2020 | 3,79% | 0,11 | 3,01 | 3,03 | 3,00 | 3,40 | 667K | 490 |
02/06/2020 | 18,37% | 0,45 | 2,90 | 2,49 | 2,49 | 2,93 | 906K | 595 |
01/06/2020 | 5,60% | 0,13 | 2,45 | 2,32 | 2,32 | 2,47 | 79K | 84 |
29/05/2020 | -2,11% | -0,05 | 2,32 | 2,39 | 2,24 | 2,43 | 183K | 98 |
28/05/2020 | 0,00% | 0,00 | 2,37 | 2,55 | 2,36 | 2,55 | 128K | 129 |
27/05/2020 | 1,28% | 0,03 | 2,37 | 2,31 | 2,31 | 2,48 | 129K | 129 |
26/05/2020 | 2,18% | 0,05 | 2,34 | 2,38 | 2,30 | 2,38 | 66K | 66 |
25/05/2020 | 4,57% | 0,10 | 2,29 | 2,19 | 2,19 | 2,35 | 85K | 91 |
22/05/2020 | -2,67% | -0,06 | 2,19 | 2,25 | 2,19 | 2,29 | 95K | 76 |
21/05/2020 | -3,02% | -0,07 | 2,25 | 2,26 | 2,25 | 2,41 | 123K | 87 |
20/05/2020 | 3,11% | 0,07 | 2,32 | 2,28 | 2,20 | 2,39 | 115K | 83 |
19/05/2020 | -0,44% | -0,01 | 2,25 | 2,28 | 2,25 | 2,33 | 33K | 47 |
18/05/2020 | 2,26% | 0,05 | 2,26 | 2,23 | 2,23 | 2,37 | 144K | 75 |
15/05/2020 | -5,96% | -0,14 | 2,21 | 2,35 | 2,12 | 2,39 | 72K | 60 |
14/05/2020 | -1,26% | -0,03 | 2,35 | 2,29 | 2,26 | 2,41 | 40K | 32 |
13/05/2020 | -2,86% | -0,07 | 2,38 | 2,50 | 2,35 | 2,55 | 39K | 49 |
12/05/2020 | -1,21% | -0,03 | 2,45 | 2,42 | 2,42 | 2,56 | 29K | 37 |
11/05/2020 | -2,75% | -0,07 | 2,48 | 2,58 | 2,46 | 2,61 | 35K | 58 |
08/05/2020 | 2,00% | 0,05 | 2,55 | 2,50 | 2,50 | 2,74 | 124K | 98 |
07/05/2020 | -1,19% | -0,03 | 2,50 | 2,55 | 2,50 | 2,80 | 192K | 176 |
06/05/2020 | -2,32% | -0,06 | 2,53 | 2,65 | 2,49 | 2,69 | 29K | 43 |
05/05/2020 | -1,15% | -0,03 | 2,59 | 2,78 | 2,55 | 2,78 | 114K | 96 |
04/05/2020 | -4,03% | -0,11 | 2,62 | 2,63 | 2,55 | 2,70 | 53K | 75 |
30/04/2020 | -2,50% | -0,07 | 2,73 | 2,88 | 2,68 | 2,88 | 128K | 155 |
29/04/2020 | -2,10% | -0,06 | 2,80 | 2,90 | 2,80 | 2,96 | 203K | 175 |
28/04/2020 | -0,35% | -0,01 | 2,86 | 2,97 | 2,80 | 3,00 | 333K | 193 |
27/04/2020 | 6,30% | 0,17 | 2,87 | 2,71 | 2,71 | 3,00 | 269K | 207 |
24/04/2020 | -6,90% | -0,20 | 2,70 | 2,90 | 2,62 | 2,90 | 244K | 183 |
23/04/2020 | -5,54% | -0,17 | 2,90 | 3,18 | 2,90 | 3,29 | 456K | 265 |
22/04/2020 | 7,72% | 0,22 | 3,07 | 2,90 | 2,90 | 3,18 | 462K | 322 |
20/04/2020 | 3,64% | 0,10 | 2,85 | 2,64 | 2,64 | 2,85 | 206K | 146 |
17/04/2020 | -1,79% | -0,05 | 2,75 | 2,90 | 2,72 | 2,99 | 507K | 229 |
16/04/2020 | 9,80% | 0,25 | 2,80 | 2,56 | 2,56 | 3,05 | 1M | 733 |
15/04/2020 | 0,00% | 0,00 | 2,55 | 2,50 | 2,28 | 2,69 | 307K | 263 |
14/04/2020 | 2,00% | 0,05 | 2,55 | 2,53 | 2,49 | 2,79 | 564K | 365 |
13/04/2020 | 20,77% | 0,43 | 2,50 | 2,06 | 2,04 | 2,60 | 852K | 606 |
09/04/2020 | 0,49% | 0,01 | 2,07 | 2,04 | 2,01 | 2,15 | 363K | 188 |
08/04/2020 | 5,64% | 0,11 | 2,06 | 1,95 | 1,95 | 2,08 | 111K | 113 |
07/04/2020 | 0,52% | 0,01 | 1,95 | 2,02 | 1,95 | 2,09 | 147K | 113 |
06/04/2020 | 0,52% | 0,01 | 1,94 | 2,00 | 1,94 | 2,09 | 192K | 119 |
03/04/2020 | -5,85% | -0,12 | 1,93 | 2,03 | 1,90 | 2,09 | 87K | 70 |
02/04/2020 | 0,00% | 0,00 | 2,05 | 2,10 | 2,00 | 2,19 | 101K | 71 |
01/04/2020 | -3,30% | -0,07 | 2,05 | 2,05 | 1,96 | 2,24 | 86K | 88 |
31/03/2020 | -7,83% | -0,18 | 2,12 | 2,35 | 2,08 | 2,58 | 315K | 224 |
30/03/2020 | 6,48% | 0,14 | 2,30 | 2,00 | 2,00 | 2,82 | 501K | 375 |
27/03/2020 | 14,89% | 0,28 | 2,16 | 1,85 | 1,77 | 2,25 | 239K | 215 |
26/03/2020 | -2,59% | -0,05 | 1,88 | 1,98 | 1,80 | 2,09 | 326K | 218 |
25/03/2020 | 4,32% | 0,08 | 1,93 | 1,88 | 1,70 | 2,00 | 480K | 264 |
24/03/2020 | -4,64% | -0,09 | 1,85 | 1,95 | 1,85 | 2,14 | 155K | 74 |
23/03/2020 | -0,51% | -0,01 | 1,94 | 1,90 | 1,75 | 1,95 | 178K | 66 |
20/03/2020 | -2,50% | -0,05 | 1,95 | 2,03 | 1,91 | 2,16 | 213K | 97 |
19/03/2020 | 0,00% | 0,00 | 2,00 | 1,98 | 1,55 | 2,01 | 115K | 93 |
18/03/2020 | -11,11% | -0,25 | 2,00 | 2,15 | 1,92 | 2,15 | 117K | 63 |
17/03/2020 | 4,17% | 0,09 | 2,25 | 2,19 | 2,10 | 2,30 | 42K | 56 |
16/03/2020 | -7,30% | -0,17 | 2,16 | 2,13 | 2,06 | 2,16 | 283K | 118 |
13/03/2020 | 3,56% | 0,08 | 2,33 | 2,43 | 2,22 | 2,53 | 264K | 132 |
12/03/2020 | -13,79% | -0,36 | 2,25 | 2,56 | 2,23 | 2,56 | 396K | 147 |
11/03/2020 | -8,42% | -0,24 | 2,61 | 2,89 | 2,55 | 2,89 | 210K | 73 |
10/03/2020 | 14,00% | 0,35 | 2,85 | 2,61 | 2,54 | 2,85 | 342K | 106 |
09/03/2020 | -15,54% | -0,46 | 2,50 | 2,79 | 2,41 | 2,79 | 288K | 164 |
06/03/2020 | -1,33% | -0,04 | 2,96 | 2,91 | 2,77 | 2,96 | 186K | 79 |
05/03/2020 | -4,15% | -0,13 | 3,00 | 3,08 | 2,95 | 3,12 | 63K | 58 |
04/03/2020 | 0,64% | 0,02 | 3,13 | 3,13 | 3,10 | 3,28 | 195K | 68 |
03/03/2020 | -1,27% | -0,04 | 3,11 | 3,20 | 3,10 | 3,25 | 173K | 91 |
02/03/2020 | 1,94% | 0,06 | 3,15 | 3,05 | 3,05 | 3,27 | 194K | 102 |
28/02/2020 | -0,32% | -0,01 | 3,09 | 3,10 | 2,90 | 3,10 | 292K | 148 |
27/02/2020 | 1,31% | 0,04 | 3,10 | 3,12 | 2,92 | 3,17 | 207K | 133 |
26/02/2020 | -9,47% | -0,32 | 3,06 | 3,28 | 3,05 | 3,28 | 631K | 207 |
21/02/2020 | -0,59% | -0,02 | 3,38 | 3,40 | 3,37 | 3,49 | 231K | 134 |
20/02/2020 | -2,58% | -0,09 | 3,40 | 3,50 | 3,36 | 3,50 | 300K | 148 |
19/02/2020 | 1,16% | 0,04 | 3,49 | 3,46 | 3,40 | 3,55 | 354K | 177 |
18/02/2020 | -4,70% | -0,17 | 3,45 | 3,62 | 3,45 | 3,75 | 658K | 225 |
17/02/2020 | 1,97% | 0,07 | 3,62 | 3,58 | 3,58 | 3,85 | 375K | 175 |
14/02/2020 | 0,28% | 0,01 | 3,55 | 3,64 | 3,48 | 3,64 | 268K | 168 |
13/02/2020 | -2,48% | -0,09 | 3,54 | 3,60 | 3,52 | 3,67 | 274K | 138 |
12/02/2020 | 0,55% | 0,02 | 3,63 | 3,61 | 3,50 | 3,70 | 193K | 92 |
11/02/2020 | 0,28% | 0,01 | 3,61 | 3,61 | 3,55 | 3,70 | 371K | 156 |
10/02/2020 | -3,74% | -0,14 | 3,60 | 3,64 | 3,53 | 3,83 | 422K | 190 |
07/02/2020 | -0,53% | -0,02 | 3,74 | 3,77 | 3,56 | 3,88 | 340K | 323 |
06/02/2020 | -5,76% | -0,23 | 3,76 | 4,05 | 3,70 | 4,06 | 730K | 364 |
05/02/2020 | -1,24% | -0,05 | 3,99 | 4,09 | 3,96 | 4,29 | 711K | 256 |
04/02/2020 | 1,25% | 0,05 | 4,04 | 4,13 | 3,95 | 4,21 | 1M | 370 |
03/02/2020 | 12,08% | 0,43 | 3,99 | 3,52 | 3,45 | 4,00 | 858K | 419 |
31/01/2020 | 0,28% | 0,01 | 3,56 | 3,56 | 3,55 | 3,70 | 641K | 252 |
30/01/2020 | -8,97% | -0,35 | 3,55 | 3,72 | 3,40 | 3,75 | 1M | 538 |
29/01/2020 | -4,41% | -0,18 | 3,90 | 4,10 | 3,80 | 4,14 | 1M | 367 |
28/01/2020 | 0,74% | 0,03 | 4,08 | 4,20 | 4,00 | 4,28 | 916K | 287 |
27/01/2020 | -9,40% | -0,42 | 4,05 | 4,35 | 4,00 | 4,35 | 1M | 545 |
24/01/2020 | -2,40% | -0,11 | 4,47 | 4,50 | 4,34 | 4,57 | 790K | 355 |
23/01/2020 | -2,55% | -0,12 | 4,58 | 4,86 | 4,55 | 4,87 | 933K | 464 |
22/01/2020 | 6,82% | 0,30 | 4,70 | 4,60 | 4,40 | 4,78 | 2M | 758 |
21/01/2020 | -11,82% | -0,59 | 4,40 | 5,11 | 4,31 | 5,33 | 5M | 1.687 |
20/01/2020 | 28,28% | 1,10 | 4,99 | 4,06 | 4,06 | 5,05 | 7M | 2.061 |
17/01/2020 | 3,46% | 0,13 | 3,89 | 3,76 | 3,75 | 3,94 | 577K | 212 |
16/01/2020 | -3,09% | -0,12 | 3,76 | 3,92 | 3,71 | 4,03 | 877K | 417 |
15/01/2020 | 1,04% | 0,04 | 3,88 | 3,92 | 3,82 | 4,03 | 652K | 321 |
14/01/2020 | 0,52% | 0,02 | 3,84 | 4,01 | 3,82 | 4,13 | 3M | 971 |
13/01/2020 | 14,37% | 0,48 | 3,82 | 3,34 | 3,31 | 3,83 | 3M | 1.183 |
10/01/2020 | 0,30% | 0,01 | 3,34 | 3,37 | 3,32 | 3,44 | 429K | 121 |
09/01/2020 | -0,30% | -0,01 | 3,33 | 3,35 | 3,26 | 3,40 | 339K | 136 |
08/01/2020 | -2,05% | -0,07 | 3,34 | 3,40 | 3,33 | 3,46 | 356K | 149 |
07/01/2020 | 0,89% | 0,03 | 3,41 | 3,38 | 3,33 | 3,42 | 370K | 154 |
06/01/2020 | -4,79% | -0,17 | 3,38 | 3,48 | 3,38 | 3,51 | 727K | 326 |
03/01/2020 | 3,20% | 0,11 | 3,55 | 3,40 | 3,35 | 3,65 | 871K | 330 |
02/01/2020 | 5,85% | 0,19 | 3,44 | 3,30 | 3,30 | 3,50 | 393K | 203 |
30/12/2019 | -3,85% | -0,13 | 3,25 | 3,36 | 3,25 | 3,46 | 341K | 149 |
27/12/2019 | 2,42% | 0,08 | 3,38 | 3,38 | 3,30 | 3,50 | 609K | 250 |
26/12/2019 | - | - | 3,30 | 3,34 | 3,22 | 3,59 | 1M | 513 |
Date,Open,High,Low,Close,Volume
10-Jul-20,6.17,6.40,6.10,6.33,3116159
09-Jul-20,6.21,6.49,5.96,6.14,5313323
08-Jul-20,7.12,7.22,5.86,6.00,11964405
07-Jul-20,5.97,7.35,5.57,7.00,19965339
06-Jul-20,5.01,6.25,5.00,6.25,6325332
03-Jul-20,4.54,5.18,4.27,4.82,4915708
02-Jul-20,3.95,4.50,3.80,4.50,2473245
01-Jul-20,3.79,4.15,3.70,3.90,993066
30-Jun-20,3.78,3.87,3.68,3.78,343661
29-Jun-20,3.65,3.88,3.65,3.78,561075
26-Jun-20,4.10,4.10,3.55,3.61,1203185
25-Jun-20,4.15,4.29,4.03,4.10,352420
24-Jun-20,4.28,4.34,3.88,4.16,585996
23-Jun-20,4.41,4.48,4.25,4.28,535426
22-Jun-20,4.32,4.42,4.20,4.42,786737
19-Jun-20,4.33,4.55,4.20,4.30,825176
18-Jun-20,4.48,4.65,4.20,4.27,1677546
17-Jun-20,4.01,4.41,3.95,4.39,2352501
16-Jun-20,4.10,4.25,3.85,3.95,940431
15-Jun-20,4.07,4.15,3.83,3.99,990716
12-Jun-20,3.74,4.10,3.51,4.02,1042322
10-Jun-20,3.85,4.10,3.85,3.94,1861750
09-Jun-20,3.50,3.92,3.20,3.70,958431
08-Jun-20,3.04,3.36,2.96,3.36,921172
05-Jun-20,3.06,3.11,2.82,2.94,320536
04-Jun-20,2.91,3.11,2.71,2.90,374937
03-Jun-20,3.03,3.40,3.00,3.01,667229
02-Jun-20,2.49,2.93,2.49,2.90,905545
01-Jun-20,2.32,2.47,2.32,2.45,78758
29-May-20,2.39,2.43,2.24,2.32,182930
28-May-20,2.55,2.55,2.36,2.37,127850
27-May-20,2.31,2.48,2.31,2.37,128861
26-May-20,2.38,2.38,2.30,2.34,66098
25-May-20,2.19,2.35,2.19,2.29,85398
22-May-20,2.25,2.29,2.19,2.19,94678
21-May-20,2.26,2.41,2.25,2.25,123356
20-May-20,2.28,2.39,2.20,2.32,114519
19-May-20,2.28,2.33,2.25,2.25,32904
18-May-20,2.23,2.37,2.23,2.26,143605
15-May-20,2.35,2.39,2.12,2.21,72385
14-May-20,2.29,2.41,2.26,2.35,40109
13-May-20,2.50,2.55,2.35,2.38,39467
12-May-20,2.42,2.56,2.42,2.45,28882
11-May-20,2.58,2.61,2.46,2.48,35216
08-May-20,2.50,2.74,2.50,2.55,123778
07-May-20,2.55,2.80,2.50,2.50,192142
06-May-20,2.65,2.69,2.49,2.53,28679
05-May-20,2.78,2.78,2.55,2.59,113571
04-May-20,2.63,2.70,2.55,2.62,52731
30-Apr-20,2.88,2.88,2.68,2.73,128052
29-Apr-20,2.90,2.96,2.80,2.80,202501
28-Apr-20,2.97,3.00,2.80,2.86,333415
27-Apr-20,2.71,3.00,2.71,2.87,269293
24-Apr-20,2.90,2.90,2.62,2.70,243801
23-Apr-20,3.18,3.29,2.90,2.90,456485
22-Apr-20,2.90,3.18,2.90,3.07,462221
20-Apr-20,2.64,2.85,2.64,2.85,205753
17-Apr-20,2.90,2.99,2.72,2.75,506907
16-Apr-20,2.56,3.05,2.56,2.80,1008798
15-Apr-20,2.50,2.69,2.28,2.55,307454
14-Apr-20,2.53,2.79,2.49,2.55,564408
13-Apr-20,2.06,2.60,2.04,2.50,852080
09-Apr-20,2.04,2.15,2.01,2.07,362633
08-Apr-20,1.95,2.08,1.95,2.06,110892
07-Apr-20,2.02,2.09,1.95,1.95,146523
06-Apr-20,2.00,2.09,1.94,1.94,191982
03-Apr-20,2.03,2.09,1.90,1.93,87098
02-Apr-20,2.10,2.19,2.00,2.05,100943
01-Apr-20,2.05,2.24,1.96,2.05,86105
31-Mar-20,2.35,2.58,2.08,2.12,314652
30-Mar-20,2.00,2.82,2.00,2.30,500603
27-Mar-20,1.85,2.25,1.77,2.16,238992
26-Mar-20,1.98,2.09,1.80,1.88,326317
25-Mar-20,1.88,2.00,1.70,1.93,479811
24-Mar-20,1.95,2.14,1.85,1.85,154673
23-Mar-20,1.90,1.95,1.75,1.94,177948
20-Mar-20,2.03,2.16,1.91,1.95,213435
19-Mar-20,1.98,2.01,1.55,2.00,114899
18-Mar-20,2.15,2.15,1.92,2.00,117135
17-Mar-20,2.19,2.30,2.10,2.25,41739
16-Mar-20,2.13,2.16,2.06,2.16,283034
13-Mar-20,2.43,2.53,2.22,2.33,263585
12-Mar-20,2.56,2.56,2.23,2.25,396151
11-Mar-20,2.89,2.89,2.55,2.61,210471
10-Mar-20,2.61,2.85,2.54,2.85,342358
09-Mar-20,2.79,2.79,2.41,2.50,288091
06-Mar-20,2.91,2.96,2.77,2.96,186203
05-Mar-20,3.08,3.12,2.95,3.00,63491
04-Mar-20,3.13,3.28,3.10,3.13,194532
03-Mar-20,3.20,3.25,3.10,3.11,173028
02-Mar-20,3.05,3.27,3.05,3.15,193956
28-Feb-20,3.10,3.10,2.90,3.09,292248
27-Feb-20,3.12,3.17,2.92,3.10,206808
26-Feb-20,3.28,3.28,3.05,3.06,631245
21-Feb-20,3.40,3.49,3.37,3.38,230577
20-Feb-20,3.50,3.50,3.36,3.40,299995
19-Feb-20,3.46,3.55,3.40,3.49,353932
18-Feb-20,3.62,3.75,3.45,3.45,657783
17-Feb-20,3.58,3.85,3.58,3.62,375063
14-Feb-20,3.64,3.64,3.48,3.55,267869
13-Feb-20,3.60,3.67,3.52,3.54,274292
12-Feb-20,3.61,3.70,3.50,3.63,192709
11-Feb-20,3.61,3.70,3.55,3.61,370989
10-Feb-20,3.64,3.83,3.53,3.60,421610
07-Feb-20,3.77,3.88,3.56,3.74,339503
06-Feb-20,4.05,4.06,3.70,3.76,729864
05-Feb-20,4.09,4.29,3.96,3.99,710964
04-Feb-20,4.13,4.21,3.95,4.04,1125687
03-Feb-20,3.52,4.00,3.45,3.99,857824
31-Jan-20,3.56,3.70,3.55,3.56,640850
30-Jan-20,3.72,3.75,3.40,3.55,1322849
29-Jan-20,4.10,4.14,3.80,3.90,1167156
28-Jan-20,4.20,4.28,4.00,4.08,915998
27-Jan-20,4.35,4.35,4.00,4.05,1479683
24-Jan-20,4.50,4.57,4.34,4.47,790325
23-Jan-20,4.86,4.87,4.55,4.58,933366
22-Jan-20,4.60,4.78,4.40,4.70,1802792
21-Jan-20,5.11,5.33,4.31,4.40,4524727
20-Jan-20,4.06,5.05,4.06,4.99,7406473
17-Jan-20,3.76,3.94,3.75,3.89,577181
16-Jan-20,3.92,4.03,3.71,3.76,876810
15-Jan-20,3.92,4.03,3.82,3.88,651744
14-Jan-20,4.01,4.13,3.82,3.84,2840062
13-Jan-20,3.34,3.83,3.31,3.82,3265390
10-Jan-20,3.37,3.44,3.32,3.34,428924
09-Jan-20,3.35,3.40,3.26,3.33,339290
08-Jan-20,3.40,3.46,3.33,3.34,355926
07-Jan-20,3.38,3.42,3.33,3.41,370329
06-Jan-20,3.48,3.51,3.38,3.38,726972
03-Jan-20,3.40,3.65,3.35,3.55,870866
02-Jan-20,3.30,3.50,3.30,3.44,393478
30-Dec-19,3.36,3.46,3.25,3.25,341179
27-Dec-19,3.38,3.50,3.30,3.38,608686
26-Dec-19,3.34,3.59,3.22,3.30,1396495
*exoneração de responsabilidade e termos de uso