Cotação atual, histórico e gráfico do papel: KLBN3
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 |
| 29/05/2020 | 0,75% | 0,03 | 4,05 | 4,00 | 3,93 | 4,08 | 1M | 938 |
| 28/05/2020 | -1,23% | -0,05 | 4,02 | 4,07 | 4,00 | 4,16 | 1M | 866 |
| 27/05/2020 | 3,56% | 0,14 | 4,07 | 4,00 | 3,93 | 4,08 | 2M | 867 |
| 26/05/2020 | -0,25% | -0,01 | 3,93 | 4,00 | 3,89 | 4,03 | 2M | 1.260 |
| 25/05/2020 | -0,51% | -0,02 | 3,94 | 4,00 | 3,90 | 4,07 | 3M | 2.764 |
| 22/05/2020 | 0,25% | 0,01 | 3,96 | 3,97 | 3,92 | 4,09 | 1M | 1.021 |
|
|
| 21/05/2020 | -2,95% | -0,12 | 3,95 | 4,05 | 3,89 | 4,13 | 2M | 2.089 |
| 20/05/2020 | -1,45% | -0,06 | 4,07 | 4,15 | 4,02 | 4,23 | 1M | 1.016 |
| 19/05/2020 | 0,00% | 0,00 | 4,13 | 4,15 | 4,10 | 4,26 | 2M | 1.360 |
| 18/05/2020 | -6,14% | -0,27 | 4,13 | 4,50 | 4,07 | 4,56 | 3M | 2.794 |
| 15/05/2020 | -5,17% | -0,24 | 4,40 | 4,52 | 4,31 | 4,65 | 2M | 1.562 |
| 14/05/2020 | -2,11% | -0,10 | 4,64 | 4,74 | 4,48 | 4,99 | 3M | 2.444 |
| 13/05/2020 | 8,47% | 0,37 | 4,74 | 4,37 | 4,37 | 4,79 | 5M | 4.134 |
| 12/05/2020 | -1,58% | -0,07 | 4,37 | 4,50 | 4,24 | 4,59 | 2M | 1.482 |
| 11/05/2020 | 1,14% | 0,05 | 4,44 | 4,40 | 4,37 | 4,55 | 3M | 1.670 |
| 08/05/2020 | 5,02% | 0,21 | 4,39 | 4,21 | 4,21 | 4,44 | 3M | 2.327 |
| 07/05/2020 | 8,85% | 0,34 | 4,18 | 3,84 | 3,83 | 4,33 | 5M | 3.676 |
| 06/05/2020 | -0,78% | -0,03 | 3,84 | 3,82 | 3,70 | 3,92 | 1M | 826 |
| 05/05/2020 | 6,61% | 0,24 | 3,87 | 3,73 | 3,65 | 3,89 | 2M | 1.742 |
| 04/05/2020 | -2,16% | -0,08 | 3,63 | 3,71 | 3,57 | 3,77 | 856K | 671 |
| 30/04/2020 | 2,77% | 0,10 | 3,71 | 3,62 | 3,61 | 3,75 | 1M | 1.351 |
| 29/04/2020 | 0,00% | 0,00 | 3,61 | 3,70 | 3,54 | 3,70 | 1M | 1.072 |
| 28/04/2020 | 0,28% | 0,01 | 3,61 | 3,75 | 3,40 | 3,80 | 1M | 930 |
| 27/04/2020 | 0,28% | 0,01 | 3,60 | 3,58 | 3,57 | 3,75 | 1M | 1.450 |
| 24/04/2020 | 2,28% | 0,08 | 3,59 | 3,52 | 3,30 | 3,65 | 3M | 3.103 |
| 23/04/2020 | 2,63% | 0,09 | 3,51 | 3,42 | 3,35 | 3,52 | 2M | 1.398 |
| 22/04/2020 | 3,95% | 0,13 | 3,42 | 3,30 | 3,30 | 3,42 | 1M | 1.521 |
| 20/04/2020 | 1,23% | 0,04 | 3,29 | 3,25 | 3,21 | 3,32 | 2M | 1.792 |
| 17/04/2020 | -0,61% | -0,02 | 3,25 | 3,37 | 3,24 | 3,39 | 1M | 986 |
| 16/04/2020 | -1,21% | -0,04 | 3,27 | 3,40 | 3,24 | 3,40 | 1M | 1.424 |
| 15/04/2020 | -2,65% | -0,09 | 3,31 | 3,43 | 3,29 | 3,48 | 2M | 1.753 |
| 14/04/2020 | -0,58% | -0,02 | 3,40 | 3,45 | 3,40 | 3,53 | 1M | 1.195 |
| 13/04/2020 | 2,40% | 0,08 | 3,42 | 3,38 | 3,31 | 3,42 | 765K | 766 |
| 09/04/2020 | -1,76% | -0,06 | 3,34 | 3,45 | 3,32 | 3,53 | 2M | 1.786 |
| 08/04/2020 | 0,59% | 0,02 | 3,40 | 3,39 | 3,30 | 3,45 | 890K | 1.015 |
| 07/04/2020 | -3,43% | -0,12 | 3,38 | 3,60 | 3,27 | 3,70 | 2M | 2.044 |
| 06/04/2020 | 2,04% | 0,07 | 3,50 | 3,43 | 3,40 | 3,56 | 1M | 1.043 |
| 03/04/2020 | -2,00% | -0,07 | 3,43 | 3,42 | 3,35 | 3,50 | 730K | 749 |
| 02/04/2020 | 7,69% | 0,25 | 3,50 | 3,25 | 3,25 | 3,50 | 2M | 1.505 |
| 01/04/2020 | -1,81% | -0,06 | 3,25 | 3,30 | 3,20 | 3,43 | 1M | 1.058 |
| 31/03/2020 | 4,42% | 0,14 | 3,31 | 3,35 | 3,27 | 3,49 | 1M | 1.345 |
| 30/03/2020 | 5,32% | 0,16 | 3,17 | 3,28 | 3,17 | 3,49 | 3M | 1.806 |
| 27/03/2020 | 5,61% | 0,16 | 3,01 | 2,92 | 2,79 | 3,29 | 4M | 3.029 |
| 26/03/2020 | 0,00% | 0,00 | 2,85 | 2,94 | 2,85 | 3,03 | 2M | 2.499 |
| 25/03/2020 | 1,79% | 0,05 | 2,85 | 2,88 | 2,80 | 3,09 | 2M | 1.471 |
| 24/03/2020 | -1,75% | -0,05 | 2,80 | 2,90 | 2,72 | 3,05 | 2M | 1.905 |
| 23/03/2020 | 3,64% | 0,10 | 2,85 | 2,70 | 2,60 | 2,91 | 1M | 1.518 |
| 20/03/2020 | -6,14% | -0,18 | 2,75 | 3,03 | 2,53 | 3,20 | 2M | 3.164 |
| 19/03/2020 | 13,57% | 0,35 | 2,93 | 2,59 | 2,37 | 2,99 | 1M | 2.063 |
| 18/03/2020 | -9,47% | -0,27 | 2,58 | 2,80 | 2,45 | 2,80 | 3M | 3.697 |
| 17/03/2020 | -0,70% | -0,02 | 2,85 | 2,90 | 2,80 | 3,15 | 2M | 2.028 |
| 16/03/2020 | -11,42% | -0,37 | 2,87 | 3,22 | 2,75 | 3,22 | 4M | 5.916 |
| 13/03/2020 | 2,21% | 0,07 | 3,24 | 3,50 | 3,12 | 3,60 | 2M | 2.586 |
| 12/03/2020 | -12,43% | -0,45 | 3,17 | 3,45 | 3,06 | 3,50 | 2M | 2.206 |
| 11/03/2020 | -7,89% | -0,31 | 3,62 | 3,93 | 3,31 | 3,96 | 2M | 2.325 |
| 10/03/2020 | -0,25% | -0,01 | 3,93 | 4,11 | 3,85 | 4,18 | 2M | 2.017 |
| 09/03/2020 | -4,83% | -0,20 | 3,94 | 3,98 | 3,83 | 4,05 | 2M | 1.559 |
| 06/03/2020 | -3,94% | -0,17 | 4,14 | 4,29 | 4,06 | 4,33 | 2M | 937 |
| 05/03/2020 | -3,15% | -0,14 | 4,31 | 4,35 | 4,25 | 4,53 | 2M | 993 |
| 04/03/2020 | 6,21% | 0,26 | 4,45 | 4,20 | 4,19 | 4,46 | 2M | 1.661 |
| 03/03/2020 | 2,70% | 0,11 | 4,19 | 4,19 | 4,11 | 4,25 | 2M | 1.254 |
| 02/03/2020 | 5,15% | 0,20 | 4,08 | 4,00 | 3,93 | 4,17 | 2M | 1.327 |
| 28/02/2020 | -0,51% | -0,02 | 3,88 | 3,90 | 3,75 | 3,95 | 1M | 1.113 |
| 27/02/2020 | -3,94% | -0,16 | 3,90 | 4,06 | 3,90 | 4,07 | 1M | 1.702 |
| 26/02/2020 | -6,88% | -0,30 | 4,06 | 4,18 | 4,03 | 4,22 | 1M | 1.446 |
| 21/02/2020 | 2,83% | 0,12 | 4,36 | 4,25 | 4,21 | 4,41 | 2M | 1.048 |
| 20/02/2020 | -0,24% | -0,01 | 4,24 | 4,28 | 4,17 | 4,29 | 515K | 351 |
| 19/02/2020 | 0,95% | 0,04 | 4,25 | 4,26 | 4,19 | 4,26 | 453K | 384 |
| 18/02/2020 | -1,64% | -0,07 | 4,21 | 4,23 | 4,16 | 4,27 | 814K | 939 |
| 17/02/2020 | -0,47% | -0,02 | 4,28 | 4,30 | 4,25 | 4,33 | 446K | 456 |
| 14/02/2020 | -1,15% | -0,05 | 4,30 | 4,35 | 4,25 | 4,40 | 465K | 450 |
| 13/02/2020 | -0,91% | -0,04 | 4,35 | 4,28 | 4,26 | 4,44 | 559K | 630 |
| 12/02/2020 | 4,28% | 0,18 | 4,39 | 4,27 | 4,22 | 4,40 | 1M | 919 |
| 11/02/2020 | 3,69% | 0,15 | 4,21 | 4,14 | 4,08 | 4,21 | 732K | 612 |
| 10/02/2020 | -2,40% | -0,10 | 4,06 | 4,16 | 4,05 | 4,21 | 991K | 702 |
| 07/02/2020 | -2,80% | -0,12 | 4,16 | 4,30 | 4,16 | 4,30 | 972K | 941 |
| 06/02/2020 | 0,47% | 0,02 | 4,28 | 4,28 | 4,26 | 4,40 | 2M | 977 |
| 05/02/2020 | -0,47% | -0,02 | 4,26 | 4,32 | 4,26 | 4,38 | 711K | 592 |
| 04/02/2020 | -0,47% | -0,02 | 4,28 | 4,30 | 4,22 | 4,32 | 563K | 419 |
| 03/02/2020 | 1,18% | 0,05 | 4,30 | 4,31 | 4,21 | 4,31 | 996K | 884 |
| 31/01/2020 | 2,41% | 0,10 | 4,25 | 4,17 | 4,17 | 4,32 | 811K | 601 |
| 30/01/2020 | -3,49% | -0,15 | 4,15 | 4,25 | 3,90 | 4,30 | 1M | 888 |
| 29/01/2020 | 0,00% | 0,00 | 4,30 | 4,30 | 4,28 | 4,35 | 1M | 687 |
| 28/01/2020 | 0,00% | 0,00 | 4,30 | 4,26 | 4,20 | 4,35 | 693K | 564 |
| 27/01/2020 | -3,15% | -0,14 | 4,30 | 4,35 | 4,25 | 4,37 | 2M | 1.008 |
| 24/01/2020 | -0,67% | -0,03 | 4,44 | 4,48 | 4,40 | 4,52 | 983K | 717 |
| 23/01/2020 | 0,68% | 0,03 | 4,47 | 4,46 | 4,44 | 4,53 | 2M | 1.169 |
| 22/01/2020 | 2,07% | 0,09 | 4,44 | 4,39 | 4,35 | 4,44 | 2M | 1.050 |
| 21/01/2020 | -0,91% | -0,04 | 4,35 | 4,39 | 4,35 | 4,40 | 1M | 736 |
| 20/01/2020 | -0,23% | -0,01 | 4,39 | 4,40 | 4,32 | 4,40 | 577K | 483 |
| 17/01/2020 | 2,33% | 0,10 | 4,40 | 4,30 | 4,28 | 4,40 | 2M | 669 |
| 16/01/2020 | -0,69% | -0,03 | 4,30 | 4,35 | 4,26 | 4,35 | 646K | 522 |
| 15/01/2020 | -0,23% | -0,01 | 4,33 | 4,36 | 4,26 | 4,36 | 1M | 1.038 |
| 14/01/2020 | -0,46% | -0,02 | 4,34 | 4,36 | 4,30 | 4,36 | 1M | 712 |
| 13/01/2020 | 1,87% | 0,08 | 4,36 | 4,35 | 4,29 | 4,39 | 1M | 698 |
| 10/01/2020 | 0,00% | 0,00 | 4,28 | 4,29 | 4,27 | 4,33 | 913K | 521 |
| 09/01/2020 | 0,00% | 0,00 | 4,28 | 4,28 | 4,23 | 4,36 | 1M | 562 |
| 08/01/2020 | -1,61% | -0,07 | 4,28 | 4,35 | 4,20 | 4,37 | 2M | 796 |
| 07/01/2020 | 0,00% | 0,00 | 4,35 | 4,37 | 4,28 | 4,45 | 1M | 896 |
| 06/01/2020 | 0,00% | 0,00 | 4,35 | 4,33 | 4,30 | 4,40 | 816K | 573 |
| 03/01/2020 | 0,23% | 0,01 | 4,35 | 4,34 | 4,25 | 4,35 | 2M | 713 |
| 02/01/2020 | 1,88% | 0,08 | 4,34 | 4,26 | 4,25 | 4,35 | 2M | 997 |
| 30/12/2019 | -0,23% | -0,01 | 4,26 | 4,28 | 4,23 | 4,29 | 1M | 662 |
| 27/12/2019 | 0,00% | 0,00 | 4,27 | 4,30 | 4,20 | 4,30 | 1M | 735 |
| 26/12/2019 | 1,43% | 0,06 | 4,27 | 4,21 | 4,21 | 4,31 | 2M | 945 |
| 23/12/2019 | -0,47% | -0,02 | 4,21 | 4,23 | 4,15 | 4,29 | 1M | 1.132 |
| 20/12/2019 | 0,00% | 0,00 | 4,23 | 4,23 | 4,22 | 4,33 | 2M | 1.030 |
| 19/12/2019 | -3,42% | -0,15 | 4,23 | 4,39 | 4,22 | 4,40 | 2M | 1.740 |
| 18/12/2019 | 0,23% | 0,01 | 4,38 | 4,39 | 4,30 | 4,40 | 1M | 861 |
| 17/12/2019 | 1,39% | 0,06 | 4,37 | 4,34 | 4,30 | 4,39 | 787K | 417 |
| 16/12/2019 | -0,46% | -0,02 | 4,31 | 4,33 | 4,28 | 4,36 | 982K | 860 |
| 13/12/2019 | 0,23% | 0,01 | 4,33 | 4,30 | 4,28 | 4,38 | 882K | 595 |
| 12/12/2019 | 1,89% | 0,08 | 4,32 | 4,25 | 4,25 | 4,35 | 1M | 739 |
| 11/12/2019 | 2,17% | 0,09 | 4,24 | 4,20 | 4,14 | 4,24 | 817K | 522 |
| 10/12/2019 | 2,22% | 0,09 | 4,15 | 4,12 | 4,06 | 4,20 | 890K | 464 |
| 09/12/2019 | 0,25% | 0,01 | 4,06 | 4,10 | 4,05 | 4,24 | 2M | 1.093 |
| 06/12/2019 | 1,00% | 0,04 | 4,05 | 4,02 | 4,01 | 4,10 | 786K | 511 |
| 05/12/2019 | 0,00% | 0,00 | 4,01 | 4,01 | 4,00 | 4,05 | 460K | 359 |
| 04/12/2019 | 0,25% | 0,01 | 4,01 | 4,00 | 3,98 | 4,04 | 693K | 540 |
| 03/12/2019 | -0,50% | -0,02 | 4,00 | 4,01 | 3,99 | 4,05 | 547K | 440 |
| 02/12/2019 | 1,52% | 0,06 | 4,02 | 3,99 | 3,99 | 4,04 | 570K | 365 |
| 29/11/2019 | -0,50% | -0,02 | 3,96 | 4,00 | 3,95 | 4,02 | 598K | 419 |
| 28/11/2019 | -0,75% | -0,03 | 3,98 | 4,05 | 3,98 | 4,05 | 636K | 636 |
| 27/11/2019 | 1,01% | 0,04 | 4,01 | 4,03 | 3,99 | 4,05 | 716K | 527 |
| 26/11/2019 | -1,00% | -0,04 | 3,97 | 4,01 | 3,97 | 4,04 | 735K | 642 |
| 25/11/2019 | 1,26% | 0,05 | 4,01 | 4,06 | 3,97 | 4,06 | 770K | 549 |
| 22/11/2019 | -0,25% | -0,01 | 3,96 | 3,98 | 3,96 | 4,05 | 812K | 708 |
| 21/11/2019 | 0,51% | 0,02 | 3,97 | 4,00 | 3,96 | 4,03 | 277K | 299 |
| 19/11/2019 | -1,25% | -0,05 | 3,95 | 4,04 | 3,95 | 4,05 | 371K | 341 |
| 18/11/2019 | 2,04% | 0,08 | 4,00 | 3,97 | 3,94 | 4,02 | 382K | 316 |
| 14/11/2019 | -1,01% | -0,04 | 3,92 | 3,96 | 3,90 | 3,99 | 474K | 464 |
| 13/11/2019 | -1,98% | -0,08 | 3,96 | 4,02 | 3,87 | 4,06 | 562K | 356 |
| 12/11/2019 | -1,22% | -0,05 | 4,04 | 4,09 | 4,00 | 4,10 | 661K | 434 |
| 11/11/2019 | - | - | 4,09 | 4,00 | 3,99 | 4,09 | 549K | 394 |
Date,Open,High,Low,Close,Volume
29-May-20,4.00,4.08,3.93,4.05,1127049
28-May-20,4.07,4.16,4.00,4.02,1414991
27-May-20,4.00,4.08,3.93,4.07,1572027
26-May-20,4.00,4.03,3.89,3.93,1584479
25-May-20,4.00,4.07,3.90,3.94,3352134
22-May-20,3.97,4.09,3.92,3.96,1261553
21-May-20,4.05,4.13,3.89,3.95,2236303
20-May-20,4.15,4.23,4.02,4.07,1062200
19-May-20,4.15,4.26,4.10,4.13,1687435
18-May-20,4.50,4.56,4.07,4.13,3189761
15-May-20,4.52,4.65,4.31,4.40,1935790
14-May-20,4.74,4.99,4.48,4.64,3367774
13-May-20,4.37,4.79,4.37,4.74,5360750
12-May-20,4.50,4.59,4.24,4.37,1927550
11-May-20,4.40,4.55,4.37,4.44,2632572
08-May-20,4.21,4.44,4.21,4.39,3336747
07-May-20,3.84,4.33,3.83,4.18,5048515
06-May-20,3.82,3.92,3.70,3.84,1123751
05-May-20,3.73,3.89,3.65,3.87,2206388
04-May-20,3.71,3.77,3.57,3.63,855538
30-Apr-20,3.62,3.75,3.61,3.71,1180291
29-Apr-20,3.70,3.70,3.54,3.61,1128952
28-Apr-20,3.75,3.80,3.40,3.61,1150130
27-Apr-20,3.58,3.75,3.57,3.60,1359629
24-Apr-20,3.52,3.65,3.30,3.59,2883357
23-Apr-20,3.42,3.52,3.35,3.51,1540984
22-Apr-20,3.30,3.42,3.30,3.42,1464137
20-Apr-20,3.25,3.32,3.21,3.29,1613824
17-Apr-20,3.37,3.39,3.24,3.25,1058577
16-Apr-20,3.40,3.40,3.24,3.27,1214882
15-Apr-20,3.43,3.48,3.29,3.31,1751075
14-Apr-20,3.45,3.53,3.40,3.40,1324587
13-Apr-20,3.38,3.42,3.31,3.42,765498
09-Apr-20,3.45,3.53,3.32,3.34,1581335
08-Apr-20,3.39,3.45,3.30,3.40,890072
07-Apr-20,3.60,3.70,3.27,3.38,2132406
06-Apr-20,3.43,3.56,3.40,3.50,1114770
03-Apr-20,3.42,3.50,3.35,3.43,729546
02-Apr-20,3.25,3.50,3.25,3.50,1518485
01-Apr-20,3.30,3.43,3.20,3.25,1224851
31-Mar-20,3.35,3.49,3.27,3.31,1443264
30-Mar-20,3.28,3.49,3.17,3.17,2502266
27-Mar-20,2.92,3.29,2.79,3.01,3694812
26-Mar-20,2.94,3.03,2.85,2.85,1925604
25-Mar-20,2.88,3.09,2.80,2.85,1568026
24-Mar-20,2.90,3.05,2.72,2.80,1911920
23-Mar-20,2.70,2.91,2.60,2.85,1312925
20-Mar-20,3.03,3.20,2.53,2.75,2168615
19-Mar-20,2.59,2.99,2.37,2.93,1395965
18-Mar-20,2.80,2.80,2.45,2.58,2653060
17-Mar-20,2.90,3.15,2.80,2.85,1723233
16-Mar-20,3.22,3.22,2.75,2.87,3833843
13-Mar-20,3.50,3.60,3.12,3.24,2393958
12-Mar-20,3.45,3.50,3.06,3.17,2288644
11-Mar-20,3.93,3.96,3.31,3.62,2368934
10-Mar-20,4.11,4.18,3.85,3.93,1957000
09-Mar-20,3.98,4.05,3.83,3.94,2202518
06-Mar-20,4.29,4.33,4.06,4.14,1577996
05-Mar-20,4.35,4.53,4.25,4.31,1605871
04-Mar-20,4.20,4.46,4.19,4.45,2367265
03-Mar-20,4.19,4.25,4.11,4.19,1825007
02-Mar-20,4.00,4.17,3.93,4.08,1699756
28-Feb-20,3.90,3.95,3.75,3.88,1214502
27-Feb-20,4.06,4.07,3.90,3.90,1464276
26-Feb-20,4.18,4.22,4.03,4.06,1494241
21-Feb-20,4.25,4.41,4.21,4.36,1806332
20-Feb-20,4.28,4.29,4.17,4.24,515373
19-Feb-20,4.26,4.26,4.19,4.25,453242
18-Feb-20,4.23,4.27,4.16,4.21,813778
17-Feb-20,4.30,4.33,4.25,4.28,445557
14-Feb-20,4.35,4.40,4.25,4.30,464886
13-Feb-20,4.28,4.44,4.26,4.35,558507
12-Feb-20,4.27,4.40,4.22,4.39,1133542
11-Feb-20,4.14,4.21,4.08,4.21,731686
10-Feb-20,4.16,4.21,4.05,4.06,990910
07-Feb-20,4.30,4.30,4.16,4.16,972018
06-Feb-20,4.28,4.40,4.26,4.28,1615183
05-Feb-20,4.32,4.38,4.26,4.26,710907
04-Feb-20,4.30,4.32,4.22,4.28,562906
03-Feb-20,4.31,4.31,4.21,4.30,996100
31-Jan-20,4.17,4.32,4.17,4.25,810907
30-Jan-20,4.25,4.30,3.90,4.15,1209412
29-Jan-20,4.30,4.35,4.28,4.30,1139608
28-Jan-20,4.26,4.35,4.20,4.30,692502
27-Jan-20,4.35,4.37,4.25,4.30,1746744
24-Jan-20,4.48,4.52,4.40,4.44,982923
23-Jan-20,4.46,4.53,4.44,4.47,2137529
22-Jan-20,4.39,4.44,4.35,4.44,1613005
21-Jan-20,4.39,4.40,4.35,4.35,1081621
20-Jan-20,4.40,4.40,4.32,4.39,576847
17-Jan-20,4.30,4.40,4.28,4.40,1563703
16-Jan-20,4.35,4.35,4.26,4.30,646265
15-Jan-20,4.36,4.36,4.26,4.33,1339639
14-Jan-20,4.36,4.36,4.30,4.34,1185840
13-Jan-20,4.35,4.39,4.29,4.36,1042857
10-Jan-20,4.29,4.33,4.27,4.28,912888
09-Jan-20,4.28,4.36,4.23,4.28,1001749
08-Jan-20,4.35,4.37,4.20,4.28,1734983
07-Jan-20,4.37,4.45,4.28,4.35,1321539
06-Jan-20,4.33,4.40,4.30,4.35,815583
03-Jan-20,4.34,4.35,4.25,4.35,1526305
02-Jan-20,4.26,4.35,4.25,4.34,1503226
30-Dec-19,4.28,4.29,4.23,4.26,1054765
27-Dec-19,4.30,4.30,4.20,4.27,1020300
26-Dec-19,4.21,4.31,4.21,4.27,1521695
23-Dec-19,4.23,4.29,4.15,4.21,1360973
20-Dec-19,4.23,4.33,4.22,4.23,1656653
19-Dec-19,4.39,4.40,4.22,4.23,2099320
18-Dec-19,4.39,4.40,4.30,4.38,1038589
17-Dec-19,4.34,4.39,4.30,4.37,786925
16-Dec-19,4.33,4.36,4.28,4.31,982385
13-Dec-19,4.30,4.38,4.28,4.33,881819
12-Dec-19,4.25,4.35,4.25,4.32,1085633
11-Dec-19,4.20,4.24,4.14,4.24,816973
10-Dec-19,4.12,4.20,4.06,4.15,889874
09-Dec-19,4.10,4.24,4.05,4.06,1541511
06-Dec-19,4.02,4.10,4.01,4.05,786155
05-Dec-19,4.01,4.05,4.00,4.01,460153
04-Dec-19,4.00,4.04,3.98,4.01,692748
03-Dec-19,4.01,4.05,3.99,4.00,547498
02-Dec-19,3.99,4.04,3.99,4.02,569524
29-Nov-19,4.00,4.02,3.95,3.96,598464
28-Nov-19,4.05,4.05,3.98,3.98,636396
27-Nov-19,4.03,4.05,3.99,4.01,715751
26-Nov-19,4.01,4.04,3.97,3.97,735474
25-Nov-19,4.06,4.06,3.97,4.01,769581
22-Nov-19,3.98,4.05,3.96,3.96,812167
21-Nov-19,4.00,4.03,3.96,3.97,277272
19-Nov-19,4.04,4.05,3.95,3.95,371474
18-Nov-19,3.97,4.02,3.94,4.00,382157
14-Nov-19,3.96,3.99,3.90,3.92,474047
13-Nov-19,4.02,4.06,3.87,3.96,561981
12-Nov-19,4.09,4.10,4.00,4.04,661363
11-Nov-19,4.00,4.09,3.99,4.09,549407
*exoneração de responsabilidade