Cotação atual, histórico e gráfico do papel: ITSA4
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 |
| 06/08/2020 | 1,18% | 0,12 | 10,32 | 10,22 | 10,14 | 10,38 | 248M | 26.202 |
| 05/08/2020 | -0,10% | -0,01 | 10,20 | 10,34 | 10,06 | 10,39 | 369M | 35.091 |
| 04/08/2020 | -4,58% | -0,49 | 10,21 | 10,41 | 10,13 | 10,59 | 636M | 61.175 |
| 03/08/2020 | 0,28% | 0,03 | 10,70 | 10,73 | 10,53 | 10,90 | 280M | 42.068 |
| 31/07/2020 | -2,20% | -0,24 | 10,67 | 10,96 | 10,61 | 10,97 | 368M | 41.766 |
| 30/07/2020 | -1,98% | -0,22 | 10,91 | 10,97 | 10,76 | 11,03 | 376M | 33.916 |
| 29/07/2020 | 2,30% | 0,25 | 11,13 | 11,07 | 10,91 | 11,16 | 279M | 22.054 |
| 28/07/2020 | -1,27% | -0,14 | 10,88 | 10,95 | 10,88 | 11,10 | 298M | 30.636 |
| 27/07/2020 | 5,45% | 0,57 | 11,02 | 10,47 | 10,44 | 11,09 | 507M | 48.696 |
| 24/07/2020 | 0,77% | 0,08 | 10,45 | 10,33 | 10,22 | 10,61 | 414M | 34.604 |
| 23/07/2020 | -1,43% | -0,15 | 10,37 | 10,53 | 10,35 | 10,58 | 313M | 26.235 |
|
|
| 22/07/2020 | 0,00% | 0,00 | 10,52 | 10,57 | 10,42 | 10,74 | 718M | 62.047 |
| 21/07/2020 | 0,96% | 0,10 | 10,52 | 10,50 | 10,47 | 10,63 | 283M | 35.462 |
| 20/07/2020 | 1,46% | 0,15 | 10,42 | 10,30 | 10,22 | 10,48 | 299M | 37.083 |
| 17/07/2020 | 1,18% | 0,12 | 10,27 | 10,19 | 10,16 | 10,33 | 214M | 32.461 |
| 16/07/2020 | -1,17% | -0,12 | 10,15 | 10,20 | 10,13 | 10,25 | 137M | 17.545 |
| 15/07/2020 | 1,08% | 0,11 | 10,27 | 10,25 | 10,18 | 10,35 | 209M | 39.334 |
| 14/07/2020 | 1,20% | 0,12 | 10,16 | 10,05 | 9,95 | 10,18 | 193M | 27.628 |
| 13/07/2020 | -1,86% | -0,19 | 10,04 | 10,25 | 10,04 | 10,32 | 213M | 28.657 |
| 10/07/2020 | 0,29% | 0,03 | 10,23 | 10,15 | 10,07 | 10,26 | 164M | 20.991 |
| 09/07/2020 | 0,29% | 0,03 | 10,20 | 10,19 | 10,07 | 10,24 | 235M | 23.715 |
| 08/07/2020 | 1,80% | 0,18 | 10,17 | 10,08 | 10,04 | 10,22 | 224M | 31.298 |
| 07/07/2020 | -3,57% | -0,37 | 9,99 | 10,28 | 9,97 | 10,31 | 436M | 58.802 |
| 06/07/2020 | 3,91% | 0,39 | 10,36 | 10,18 | 10,11 | 10,39 | 266M | 33.548 |
| 03/07/2020 | 0,20% | 0,02 | 9,97 | 9,95 | 9,84 | 10,04 | 105M | 18.322 |
| 02/07/2020 | 1,63% | 0,16 | 9,95 | 9,94 | 9,91 | 10,19 | 301M | 31.110 |
| 01/07/2020 | 2,09% | 0,20 | 9,79 | 9,67 | 9,64 | 9,87 | 251M | 33.595 |
| 30/06/2020 | -3,03% | -0,30 | 9,59 | 9,80 | 9,58 | 9,85 | 377M | 43.719 |
| 29/06/2020 | 2,38% | 0,23 | 9,89 | 9,74 | 9,66 | 9,90 | 438M | 38.872 |
| 26/06/2020 | -3,01% | -0,30 | 9,66 | 9,83 | 9,59 | 9,91 | 403M | 47.789 |
| 25/06/2020 | 1,94% | 0,19 | 9,96 | 9,83 | 9,71 | 10,00 | 263M | 33.865 |
| 24/06/2020 | -2,88% | -0,29 | 9,77 | 10,03 | 9,73 | 10,05 | 309M | 46.092 |
| 23/06/2020 | -0,89% | -0,09 | 10,06 | 10,28 | 9,94 | 10,33 | 298M | 35.978 |
| 22/06/2020 | -2,50% | -0,26 | 10,15 | 10,37 | 10,04 | 10,40 | 344M | 33.665 |
| 19/06/2020 | 1,56% | 0,16 | 10,41 | 10,43 | 10,21 | 10,47 | 425M | 38.979 |
| 18/06/2020 | 3,22% | 0,32 | 10,25 | 9,89 | 9,86 | 10,35 | 310M | 37.679 |
| 17/06/2020 | 1,74% | 0,17 | 9,93 | 9,81 | 9,76 | 10,06 | 269M | 39.561 |
| 16/06/2020 | 2,09% | 0,20 | 9,76 | 9,89 | 9,65 | 9,92 | 219M | 34.745 |
| 15/06/2020 | -2,35% | -0,23 | 9,56 | 9,46 | 9,41 | 9,73 | 288M | 48.784 |
| 12/06/2020 | -2,39% | -0,24 | 9,79 | 9,70 | 9,55 | 9,87 | 460M | 66.102 |
| 10/06/2020 | -3,19% | -0,33 | 10,03 | 10,50 | 10,01 | 10,50 | 409M | 44.283 |
| 09/06/2020 | -0,38% | -0,04 | 10,36 | 10,18 | 10,07 | 10,52 | 332M | 46.346 |
| 08/06/2020 | 3,59% | 0,36 | 10,40 | 10,17 | 10,16 | 10,45 | 227M | 32.257 |
| 05/06/2020 | 1,21% | 0,12 | 10,04 | 10,29 | 10,00 | 10,59 | 492M | 49.305 |
| 04/06/2020 | 1,12% | 0,11 | 9,92 | 9,74 | 9,63 | 10,03 | 426M | 48.168 |
| 03/06/2020 | 2,83% | 0,27 | 9,81 | 9,87 | 9,78 | 9,99 | 479M | 71.997 |
| 02/06/2020 | 5,18% | 0,47 | 9,54 | 9,18 | 9,15 | 9,58 | 341M | 40.419 |
| 01/06/2020 | 2,37% | 0,21 | 9,07 | 8,84 | 8,76 | 9,15 | 352M | 37.180 |
| 29/05/2020 | -1,56% | -0,14 | 8,86 | 8,96 | 8,78 | 8,97 | 494M | 51.395 |
| 28/05/2020 | -1,21% | -0,11 | 9,00 | 9,07 | 9,00 | 9,21 | 188M | 33.187 |
| 27/05/2020 | 2,13% | 0,19 | 9,11 | 9,09 | 8,98 | 9,15 | 241M | 34.755 |
| 26/05/2020 | -3,46% | -0,32 | 8,92 | 9,30 | 8,83 | 9,43 | 431M | 52.974 |
| 25/05/2020 | 4,29% | 0,38 | 9,24 | 9,18 | 9,05 | 9,25 | 200M | 30.374 |
| 22/05/2020 | 1,96% | 0,17 | 8,86 | 8,60 | 8,51 | 9,02 | 390M | 37.612 |
| 21/05/2020 | 5,33% | 0,44 | 8,69 | 8,28 | 8,28 | 8,72 | 349M | 47.112 |
| 20/05/2020 | 0,12% | 0,01 | 8,25 | 8,26 | 8,20 | 8,35 | 206M | 30.832 |
| 19/05/2020 | -3,51% | -0,30 | 8,24 | 8,50 | 8,20 | 8,52 | 312M | 41.708 |
| 18/05/2020 | 4,91% | 0,40 | 8,54 | 8,43 | 8,26 | 8,58 | 349M | 39.998 |
| 15/05/2020 | -4,46% | -0,38 | 8,14 | 8,45 | 8,14 | 8,54 | 254M | 43.212 |
| 14/05/2020 | 3,65% | 0,30 | 8,52 | 8,10 | 7,84 | 8,55 | 477M | 60.886 |
| 13/05/2020 | 0,49% | 0,04 | 8,22 | 8,26 | 7,97 | 8,30 | 364M | 49.264 |
| 12/05/2020 | -2,85% | -0,24 | 8,18 | 8,41 | 8,16 | 8,49 | 310M | 45.575 |
| 11/05/2020 | -0,82% | -0,07 | 8,42 | 8,48 | 8,42 | 8,70 | 233M | 35.631 |
| 08/05/2020 | 2,41% | 0,20 | 8,49 | 8,49 | 8,44 | 8,72 | 289M | 36.219 |
| 07/05/2020 | -4,71% | -0,41 | 8,29 | 8,80 | 8,24 | 8,83 | 466M | 62.604 |
| 06/05/2020 | -2,36% | -0,21 | 8,70 | 8,91 | 8,65 | 8,94 | 224M | 33.187 |
| 05/05/2020 | 2,41% | 0,21 | 8,91 | 8,80 | 8,73 | 9,08 | 353M | 41.108 |
| 04/05/2020 | -3,33% | -0,30 | 8,70 | 8,70 | 8,63 | 8,74 | 211M | 36.498 |
| 30/04/2020 | -2,81% | -0,26 | 9,00 | 8,94 | 8,84 | 9,13 | 279M | 38.910 |
| 29/04/2020 | -0,22% | -0,02 | 9,26 | 9,46 | 9,12 | 9,53 | 283M | 40.813 |
| 28/04/2020 | 7,04% | 0,61 | 9,28 | 9,10 | 9,05 | 9,35 | 321M | 40.855 |
| 27/04/2020 | 3,21% | 0,27 | 8,67 | 8,69 | 8,53 | 8,93 | 247M | 43.090 |
| 24/04/2020 | -4,98% | -0,44 | 8,40 | 8,72 | 8,16 | 8,73 | 494M | 93.215 |
| 23/04/2020 | -1,34% | -0,12 | 8,84 | 9,04 | 8,75 | 9,09 | 290M | 48.081 |
| 22/04/2020 | -0,11% | -0,01 | 8,96 | 9,00 | 8,87 | 9,15 | 249M | 45.105 |
| 20/04/2020 | -1,86% | -0,17 | 8,97 | 8,96 | 8,90 | 9,10 | 185M | 37.280 |
| 17/04/2020 | 1,33% | 0,12 | 9,14 | 9,25 | 8,96 | 9,29 | 221M | 57.494 |
| 16/04/2020 | -3,01% | -0,28 | 9,02 | 9,41 | 9,00 | 9,50 | 290M | 54.952 |
| 15/04/2020 | -3,12% | -0,30 | 9,30 | 9,42 | 9,30 | 9,59 | 238M | 35.999 |
| 14/04/2020 | 1,16% | 0,11 | 9,60 | 9,65 | 9,55 | 9,88 | 205M | 32.857 |
| 13/04/2020 | 2,71% | 0,25 | 9,49 | 9,21 | 9,06 | 9,49 | 162M | 29.552 |
| 09/04/2020 | -0,86% | -0,08 | 9,24 | 9,45 | 9,22 | 9,60 | 220M | 42.280 |
| 08/04/2020 | 3,90% | 0,35 | 9,32 | 9,03 | 8,94 | 9,46 | 282M | 31.980 |
| 07/04/2020 | 2,99% | 0,26 | 8,97 | 9,09 | 8,97 | 9,32 | 392M | 50.114 |
| 06/04/2020 | 7,40% | 0,60 | 8,71 | 8,52 | 8,50 | 8,83 | 237M | 35.795 |
| 03/04/2020 | -3,11% | -0,26 | 8,11 | 8,30 | 7,91 | 8,30 | 236M | 51.957 |
| 02/04/2020 | 1,33% | 0,11 | 8,37 | 8,28 | 8,22 | 8,56 | 187M | 27.621 |
| 01/04/2020 | -5,82% | -0,51 | 8,26 | 8,50 | 8,25 | 8,50 | 288M | 42.962 |
| 31/03/2020 | -0,57% | -0,05 | 8,77 | 8,81 | 8,61 | 8,99 | 413M | 49.630 |
| 30/03/2020 | 3,76% | 0,32 | 8,82 | 8,57 | 8,47 | 8,87 | 282M | 33.026 |
| 27/03/2020 | -5,35% | -0,48 | 8,50 | 8,61 | 8,50 | 8,84 | 292M | 43.326 |
| 26/03/2020 | 4,30% | 0,37 | 8,98 | 8,66 | 8,66 | 9,11 | 375M | 68.013 |
| 25/03/2020 | 6,69% | 0,54 | 8,61 | 8,06 | 8,01 | 8,93 | 422M | 84.548 |
| 24/03/2020 | 7,17% | 0,54 | 8,07 | 8,06 | 7,94 | 8,41 | 360M | 55.546 |
| 23/03/2020 | -9,39% | -0,78 | 7,53 | 8,40 | 7,44 | 8,45 | 394M | 82.434 |
| 20/03/2020 | -5,14% | -0,45 | 8,31 | 9,08 | 8,28 | 9,16 | 471M | 79.737 |
| 19/03/2020 | -3,42% | -0,31 | 8,76 | 8,80 | 8,31 | 9,09 | 546M | 85.096 |
| 18/03/2020 | -4,93% | -0,47 | 9,07 | 8,95 | 8,56 | 9,30 | 507M | 80.022 |
| 17/03/2020 | 4,84% | 0,44 | 9,54 | 9,36 | 9,07 | 10,00 | 572M | 84.738 |
| 16/03/2020 | -10,78% | -1,10 | 9,10 | 9,15 | 9,10 | 9,79 | 486M | 86.899 |
| 13/03/2020 | 10,03% | 0,93 | 10,20 | 10,50 | 9,27 | 10,56 | 572M | 88.779 |
| 12/03/2020 | -10,87% | -1,13 | 9,27 | 9,25 | 9,07 | 9,85 | 489M | 80.431 |
| 11/03/2020 | -5,97% | -0,66 | 10,40 | 10,89 | 9,87 | 11,00 | 474M | 65.967 |
| 10/03/2020 | 2,12% | 0,23 | 11,06 | 11,33 | 10,78 | 11,57 | 523M | 61.775 |
| 09/03/2020 | -6,31% | -0,73 | 10,83 | 10,95 | 10,72 | 11,00 | 496M | 75.546 |
| 06/03/2020 | -2,28% | -0,27 | 11,56 | 11,55 | 11,42 | 11,74 | 398M | 51.832 |
| 05/03/2020 | -3,03% | -0,37 | 11,83 | 12,17 | 11,68 | 12,20 | 305M | 38.220 |
| 04/03/2020 | 0,58% | 0,07 | 12,20 | 12,28 | 12,02 | 12,29 | 212M | 28.308 |
| 03/03/2020 | -1,46% | -0,18 | 12,13 | 12,24 | 11,93 | 12,39 | 388M | 45.934 |
| 02/03/2020 | 2,50% | 0,30 | 12,31 | 12,05 | 11,98 | 12,32 | 293M | 41.699 |
| 28/02/2020 | 1,18% | 0,14 | 12,01 | 11,86 | 11,70 | 12,04 | 569M | 61.348 |
| 27/02/2020 | -1,66% | -0,20 | 11,87 | 11,98 | 11,87 | 12,19 | 520M | 61.727 |
| 26/02/2020 | -5,78% | -0,74 | 12,07 | 12,26 | 12,00 | 12,38 | 507M | 63.584 |
| 21/02/2020 | -3,32% | -0,44 | 12,81 | 12,72 | 12,57 | 12,81 | 229M | 26.036 |
| 20/02/2020 | -0,67% | -0,09 | 13,25 | 13,38 | 13,17 | 13,43 | 335M | 23.721 |
| 19/02/2020 | 1,14% | 0,15 | 13,34 | 13,19 | 13,15 | 13,47 | 549M | 37.933 |
| 18/02/2020 | 1,46% | 0,19 | 13,19 | 13,01 | 12,88 | 13,19 | 1.025M | 45.784 |
| 17/02/2020 | 0,00% | 0,00 | 13,00 | 13,10 | 13,00 | 13,17 | 135M | 17.043 |
| 14/02/2020 | -1,29% | -0,17 | 13,00 | 13,15 | 13,00 | 13,17 | 175M | 23.384 |
| 13/02/2020 | -1,50% | -0,20 | 13,17 | 13,27 | 13,13 | 13,36 | 185M | 22.509 |
| 12/02/2020 | 0,68% | 0,09 | 13,37 | 13,32 | 13,25 | 13,51 | 395M | 32.378 |
| 11/02/2020 | 1,76% | 0,23 | 13,28 | 13,22 | 13,09 | 13,39 | 389M | 37.268 |
| 10/02/2020 | 2,03% | 0,26 | 13,05 | 12,85 | 12,75 | 13,16 | 275M | 32.302 |
| 07/02/2020 | -0,23% | -0,03 | 12,79 | 12,80 | 12,74 | 12,96 | 253M | 24.265 |
| 06/02/2020 | -1,00% | -0,13 | 12,82 | 13,09 | 12,79 | 13,09 | 201M | 28.192 |
| 05/02/2020 | 0,54% | 0,07 | 12,95 | 13,05 | 12,92 | 13,19 | 331M | 42.676 |
| 04/02/2020 | 0,23% | 0,03 | 12,88 | 13,01 | 12,86 | 13,05 | 169M | 25.094 |
| 03/02/2020 | -0,08% | -0,01 | 12,85 | 12,88 | 12,81 | 12,98 | 179M | 25.844 |
| 31/01/2020 | -1,68% | -0,22 | 12,86 | 12,92 | 12,72 | 12,98 | 303M | 35.444 |
| 30/01/2020 | 0,85% | 0,11 | 13,08 | 12,89 | 12,78 | 13,08 | 245M | 33.331 |
| 29/01/2020 | -1,07% | -0,14 | 12,97 | 13,18 | 12,95 | 13,18 | 243M | 36.250 |
| 28/01/2020 | 0,38% | 0,05 | 13,11 | 13,15 | 13,08 | 13,22 | 184M | 19.036 |
| 27/01/2020 | -2,17% | -0,29 | 13,06 | 13,20 | 12,96 | 13,25 | 214M | 29.605 |
| 24/01/2020 | - | - | 13,35 | 13,60 | 13,31 | 13,60 | 147M | 19.464 |
Date,Open,High,Low,Close,Volume
06-Aug-20,10.22,10.38,10.14,10.32,247582082
05-Aug-20,10.34,10.39,10.06,10.20,368981450
04-Aug-20,10.41,10.59,10.13,10.21,635983976
03-Aug-20,10.73,10.90,10.53,10.70,279532067
31-Jul-20,10.96,10.97,10.61,10.67,368085709
30-Jul-20,10.97,11.03,10.76,10.91,375885449
29-Jul-20,11.07,11.16,10.91,11.13,279034997
28-Jul-20,10.95,11.10,10.88,10.88,297656872
27-Jul-20,10.47,11.09,10.44,11.02,506508662
24-Jul-20,10.33,10.61,10.22,10.45,414298526
23-Jul-20,10.53,10.58,10.35,10.37,313336706
22-Jul-20,10.57,10.74,10.42,10.52,717785730
21-Jul-20,10.50,10.63,10.47,10.52,283251727
20-Jul-20,10.30,10.48,10.22,10.42,299469423
17-Jul-20,10.19,10.33,10.16,10.27,214344636
16-Jul-20,10.20,10.25,10.13,10.15,137309071
15-Jul-20,10.25,10.35,10.18,10.27,208547521
14-Jul-20,10.05,10.18,9.95,10.16,192820358
13-Jul-20,10.25,10.32,10.04,10.04,212609058
10-Jul-20,10.15,10.26,10.07,10.23,163744633
09-Jul-20,10.19,10.24,10.07,10.20,235034346
08-Jul-20,10.08,10.22,10.04,10.17,223951111
07-Jul-20,10.28,10.31,9.97,9.99,436361041
06-Jul-20,10.18,10.39,10.11,10.36,265764666
03-Jul-20,9.95,10.04,9.84,9.97,105351532
02-Jul-20,9.94,10.19,9.91,9.95,301135920
01-Jul-20,9.67,9.87,9.64,9.79,250914555
30-Jun-20,9.80,9.85,9.58,9.59,377262590
29-Jun-20,9.74,9.90,9.66,9.89,438125167
26-Jun-20,9.83,9.91,9.59,9.66,402770215
25-Jun-20,9.83,10.00,9.71,9.96,262771517
24-Jun-20,10.03,10.05,9.73,9.77,308878755
23-Jun-20,10.28,10.33,9.94,10.06,298081199
22-Jun-20,10.37,10.40,10.04,10.15,343853036
19-Jun-20,10.43,10.47,10.21,10.41,425277043
18-Jun-20,9.89,10.35,9.86,10.25,310242640
17-Jun-20,9.81,10.06,9.76,9.93,268752910
16-Jun-20,9.89,9.92,9.65,9.76,218764184
15-Jun-20,9.46,9.73,9.41,9.56,288064147
12-Jun-20,9.70,9.87,9.55,9.79,460406781
10-Jun-20,10.50,10.50,10.01,10.03,409267962
09-Jun-20,10.18,10.52,10.07,10.36,331601460
08-Jun-20,10.17,10.45,10.16,10.40,227250303
05-Jun-20,10.29,10.59,10.00,10.04,492296927
04-Jun-20,9.74,10.03,9.63,9.92,426384524
03-Jun-20,9.87,9.99,9.78,9.81,478623142
02-Jun-20,9.18,9.58,9.15,9.54,340841803
01-Jun-20,8.84,9.15,8.76,9.07,352325071
29-May-20,8.96,8.97,8.78,8.86,494417048
28-May-20,9.07,9.21,9.00,9.00,188336017
27-May-20,9.09,9.15,8.98,9.11,240996482
26-May-20,9.30,9.43,8.83,8.92,430977629
25-May-20,9.18,9.25,9.05,9.24,200259695
22-May-20,8.60,9.02,8.51,8.86,390188672
21-May-20,8.28,8.72,8.28,8.69,349355435
20-May-20,8.26,8.35,8.20,8.25,205659327
19-May-20,8.50,8.52,8.20,8.24,311832466
18-May-20,8.43,8.58,8.26,8.54,349354655
15-May-20,8.45,8.54,8.14,8.14,253692283
14-May-20,8.10,8.55,7.84,8.52,477471330
13-May-20,8.26,8.30,7.97,8.22,363507570
12-May-20,8.41,8.49,8.16,8.18,309719802
11-May-20,8.48,8.70,8.42,8.42,233353402
08-May-20,8.49,8.72,8.44,8.49,289037577
07-May-20,8.80,8.83,8.24,8.29,465633960
06-May-20,8.91,8.94,8.65,8.70,224322179
05-May-20,8.80,9.08,8.73,8.91,352738803
04-May-20,8.70,8.74,8.63,8.70,210622238
30-Apr-20,8.94,9.13,8.84,9.00,278521637
29-Apr-20,9.46,9.53,9.12,9.26,282899261
28-Apr-20,9.10,9.35,9.05,9.28,320535950
27-Apr-20,8.69,8.93,8.53,8.67,246968846
24-Apr-20,8.72,8.73,8.16,8.40,494207166
23-Apr-20,9.04,9.09,8.75,8.84,289673203
22-Apr-20,9.00,9.15,8.87,8.96,249412884
20-Apr-20,8.96,9.10,8.90,8.97,185426025
17-Apr-20,9.25,9.29,8.96,9.14,221426591
16-Apr-20,9.41,9.50,9.00,9.02,289924921
15-Apr-20,9.42,9.59,9.30,9.30,238295800
14-Apr-20,9.65,9.88,9.55,9.60,205409954
13-Apr-20,9.21,9.49,9.06,9.49,161915094
09-Apr-20,9.45,9.60,9.22,9.24,220113403
08-Apr-20,9.03,9.46,8.94,9.32,282467176
07-Apr-20,9.09,9.32,8.97,8.97,391772929
06-Apr-20,8.52,8.83,8.50,8.71,237286829
03-Apr-20,8.30,8.30,7.91,8.11,235519114
02-Apr-20,8.28,8.56,8.22,8.37,186796621
01-Apr-20,8.50,8.50,8.25,8.26,288047660
31-Mar-20,8.81,8.99,8.61,8.77,413354623
30-Mar-20,8.57,8.87,8.47,8.82,281686497
27-Mar-20,8.61,8.84,8.50,8.50,291891234
26-Mar-20,8.66,9.11,8.66,8.98,375469387
25-Mar-20,8.06,8.93,8.01,8.61,422202667
24-Mar-20,8.06,8.41,7.94,8.07,360175902
23-Mar-20,8.40,8.45,7.44,7.53,393559427
20-Mar-20,9.08,9.16,8.28,8.31,470534234
19-Mar-20,8.80,9.09,8.31,8.76,546167941
18-Mar-20,8.95,9.30,8.56,9.07,507443208
17-Mar-20,9.36,10.00,9.07,9.54,572114103
16-Mar-20,9.15,9.79,9.10,9.10,486067231
13-Mar-20,10.50,10.56,9.27,10.20,571637696
12-Mar-20,9.25,9.85,9.07,9.27,488865714
11-Mar-20,10.89,11.00,9.87,10.40,474162589
10-Mar-20,11.33,11.57,10.78,11.06,522760546
09-Mar-20,10.95,11.00,10.72,10.83,495842587
06-Mar-20,11.55,11.74,11.42,11.56,397914662
05-Mar-20,12.17,12.20,11.68,11.83,304796641
04-Mar-20,12.28,12.29,12.02,12.20,212321374
03-Mar-20,12.24,12.39,11.93,12.13,387666455
02-Mar-20,12.05,12.32,11.98,12.31,293202649
28-Feb-20,11.86,12.04,11.70,12.01,568833654
27-Feb-20,11.98,12.19,11.87,11.87,519931634
26-Feb-20,12.26,12.38,12.00,12.07,507451066
21-Feb-20,12.72,12.81,12.57,12.81,229147323
20-Feb-20,13.38,13.43,13.17,13.25,334703791
19-Feb-20,13.19,13.47,13.15,13.34,549189027
18-Feb-20,13.01,13.19,12.88,13.19,1025212219
17-Feb-20,13.10,13.17,13.00,13.00,134556267
14-Feb-20,13.15,13.17,13.00,13.00,174599528
13-Feb-20,13.27,13.36,13.13,13.17,184729131
12-Feb-20,13.32,13.51,13.25,13.37,394995380
11-Feb-20,13.22,13.39,13.09,13.28,388980363
10-Feb-20,12.85,13.16,12.75,13.05,275436314
07-Feb-20,12.80,12.96,12.74,12.79,252503647
06-Feb-20,13.09,13.09,12.79,12.82,200858406
05-Feb-20,13.05,13.19,12.92,12.95,330556845
04-Feb-20,13.01,13.05,12.86,12.88,168834046
03-Feb-20,12.88,12.98,12.81,12.85,179443854
31-Jan-20,12.92,12.98,12.72,12.86,303115337
30-Jan-20,12.89,13.08,12.78,13.08,244633813
29-Jan-20,13.18,13.18,12.95,12.97,242861526
28-Jan-20,13.15,13.22,13.08,13.11,183834780
27-Jan-20,13.20,13.25,12.96,13.06,213555392
24-Jan-20,13.60,13.60,13.31,13.35,146811499
*exoneração de responsabilidade e termos de uso