Cotação atual, histórico e gráfico do papel: MAGG3
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 |
22/01/2019 | 1,02% | 0,60 | 59,40 | 58,30 | 58,05 | 59,65 | 20M | 128 |
21/01/2019 | 0,34% | 0,20 | 58,80 | 58,60 | 58,60 | 59,69 | 483K | 35 |
18/01/2019 | -0,05% | -0,03 | 58,60 | 57,76 | 57,74 | 58,60 | 304K | 28 |
17/01/2019 | 1,09% | 0,63 | 58,63 | 57,61 | 57,61 | 58,65 | 146K | 14 |
16/01/2019 | 0,00% | 0,00 | 58,00 | 57,99 | 57,67 | 58,00 | 208K | 22 |
15/01/2019 | -1,02% | -0,60 | 58,00 | 58,51 | 57,70 | 58,58 | 50M | 303 |
14/01/2019 | 0,50% | 0,29 | 58,60 | 58,77 | 58,60 | 60,00 | 635K | 60 |
11/01/2019 | 0,53% | 0,31 | 58,31 | 57,16 | 57,10 | 58,75 | 2M | 137 |
10/01/2019 | 2,47% | 1,40 | 58,00 | 56,01 | 56,01 | 58,00 | 2M | 239 |
09/01/2019 | -3,08% | -1,80 | 56,60 | 58,00 | 55,94 | 58,24 | 52M | 189 |
08/01/2019 | 3,49% | 1,97 | 58,40 | 57,52 | 57,52 | 58,40 | 1M | 77 |
|
07/01/2019 | 2,60% | 1,43 | 56,43 | 56,01 | 55,50 | 57,05 | 688K | 58 |
04/01/2019 | 3,75% | 1,99 | 55,00 | 53,95 | 52,86 | 55,00 | 5M | 264 |
03/01/2019 | -3,48% | -1,91 | 53,01 | 55,01 | 53,01 | 55,01 | 377K | 52 |
02/01/2019 | -0,51% | -0,28 | 54,92 | 54,00 | 54,00 | 55,50 | 668K | 70 |
28/12/2018 | 1,28% | 0,70 | 55,20 | 54,60 | 54,51 | 55,58 | 2M | 81 |
27/12/2018 | -0,78% | -0,43 | 54,50 | 54,50 | 54,15 | 55,24 | 1M | 145 |
26/12/2018 | 0,79% | 0,43 | 54,93 | 55,00 | 53,55 | 55,00 | 793K | 56 |
21/12/2018 | -0,73% | -0,40 | 54,50 | 54,55 | 54,49 | 55,25 | 4M | 218 |
20/12/2018 | -1,26% | -0,70 | 54,90 | 55,29 | 54,55 | 55,66 | 2M | 200 |
19/12/2018 | 0,18% | 0,10 | 55,60 | 55,40 | 55,16 | 56,00 | 10M | 110 |
18/12/2018 | 2,78% | 1,50 | 55,50 | 54,42 | 54,42 | 55,69 | 2M | 222 |
17/12/2018 | 0,33% | 0,18 | 54,00 | 52,84 | 52,84 | 54,41 | 5M | 290 |
14/12/2018 | 3,10% | 1,62 | 53,82 | 52,38 | 52,00 | 53,82 | 3M | 276 |
13/12/2018 | 0,38% | 0,20 | 52,20 | 51,79 | 51,79 | 52,50 | 1M | 76 |
12/12/2018 | 0,00% | 0,00 | 52,00 | 51,70 | 51,26 | 52,40 | 11M | 282 |
11/12/2018 | 0,87% | 0,45 | 52,00 | 51,55 | 50,99 | 52,96 | 17M | 482 |
10/12/2018 | -6,27% | -3,45 | 51,55 | 54,41 | 51,55 | 54,41 | 37M | 1.067 |
07/12/2018 | 0,46% | 0,25 | 55,00 | 54,46 | 53,00 | 55,42 | 8M | 523 |
06/12/2018 | 0,46% | 0,25 | 54,75 | 53,66 | 52,75 | 55,41 | 3M | 289 |
05/12/2018 | -1,96% | -1,09 | 54,50 | 55,26 | 51,66 | 55,26 | 11M | 791 |
04/12/2018 | -1,47% | -0,83 | 55,59 | 56,01 | 55,18 | 56,01 | 6M | 382 |
03/12/2018 | 2,01% | 1,11 | 56,42 | 55,96 | 54,12 | 56,44 | 9M | 646 |
30/11/2018 | -1,58% | -0,89 | 55,31 | 56,80 | 54,24 | 57,30 | 7M | 487 |
29/11/2018 | 6,04% | 3,20 | 56,20 | 53,00 | 53,00 | 57,68 | 141M | 1.201 |
28/11/2018 | 0,00% | 0,00 | 53,00 | 52,51 | 51,34 | 53,00 | 57M | 683 |
27/11/2018 | 0,02% | 0,01 | 53,00 | 52,99 | 52,17 | 54,08 | 18M | 821 |
26/11/2018 | 2,50% | 1,29 | 52,99 | 51,69 | 51,21 | 53,35 | 44M | 561 |
23/11/2018 | -0,58% | -0,30 | 51,70 | 51,58 | 51,45 | 51,88 | 3M | 239 |
22/11/2018 | -0,84% | -0,44 | 52,00 | 51,97 | 51,39 | 52,22 | 12M | 501 |
21/11/2018 | -1,80% | -0,96 | 52,44 | 53,20 | 50,21 | 53,20 | 39M | 991 |
19/11/2018 | -0,37% | -0,20 | 53,40 | 53,20 | 52,41 | 53,40 | 24M | 367 |
16/11/2018 | -0,63% | -0,34 | 53,60 | 53,94 | 52,89 | 53,94 | 6M | 432 |
14/11/2018 | -0,11% | -0,06 | 53,94 | 54,00 | 53,50 | 54,50 | 7M | 554 |
13/11/2018 | 0,93% | 0,50 | 54,00 | 53,00 | 50,96 | 54,00 | 12M | 832 |
12/11/2018 | -2,23% | -1,22 | 53,50 | 54,55 | 53,09 | 54,62 | 7M | 622 |
09/11/2018 | -4,50% | -2,58 | 54,72 | 57,00 | 54,72 | 57,05 | 13M | 943 |
08/11/2018 | -0,35% | -0,20 | 57,30 | 57,95 | 56,35 | 57,95 | 7M | 585 |
07/11/2018 | 1,77% | 1,00 | 57,50 | 56,35 | 55,65 | 57,50 | 6M | 514 |
06/11/2018 | 1,25% | 0,70 | 56,50 | 55,60 | 55,60 | 58,45 | 86M | 1.060 |
05/11/2018 | -1,05% | -0,59 | 55,80 | 56,70 | 54,70 | 57,08 | 10M | 868 |
01/11/2018 | 0,52% | 0,29 | 56,39 | 56,13 | 55,62 | 56,39 | 7M | 465 |
31/10/2018 | 2,02% | 1,11 | 56,10 | 54,80 | 54,80 | 56,34 | 6M | 557 |
30/10/2018 | -0,74% | -0,41 | 54,99 | 55,01 | 54,61 | 55,05 | 7M | 392 |
29/10/2018 | 0,27% | 0,15 | 55,40 | 56,00 | 54,60 | 56,00 | 4M | 356 |
26/10/2018 | -1,34% | -0,75 | 55,25 | 56,00 | 55,20 | 56,26 | 8M | 614 |
25/10/2018 | -1,58% | -0,90 | 56,00 | 56,83 | 55,77 | 56,83 | 9M | 633 |
24/10/2018 | -0,61% | -0,35 | 56,90 | 57,24 | 56,12 | 57,45 | 9M | 552 |
23/10/2018 | -2,64% | -1,55 | 57,25 | 58,03 | 56,85 | 58,05 | 12M | 762 |
22/10/2018 | 0,17% | 0,10 | 58,80 | 58,84 | 58,21 | 58,98 | 6M | 496 |
19/10/2018 | -0,51% | -0,30 | 58,70 | 59,00 | 58,60 | 59,58 | 59M | 946 |
18/10/2018 | -1,67% | -1,00 | 59,00 | 60,01 | 58,83 | 60,02 | 11M | 774 |
17/10/2018 | -2,60% | -1,60 | 60,00 | 61,50 | 60,00 | 61,50 | 14M | 970 |
16/10/2018 | 3,01% | 1,80 | 61,60 | 59,69 | 59,46 | 61,60 | 18M | 599 |
15/10/2018 | -1,97% | -1,20 | 59,80 | 61,00 | 58,95 | 61,00 | 16M | 1.286 |
11/10/2018 | -1,26% | -0,78 | 61,00 | 61,80 | 59,25 | 61,80 | 22M | 1.278 |
10/10/2018 | -0,35% | -0,22 | 61,78 | 61,50 | 60,63 | 61,84 | 9M | 715 |
09/10/2018 | -2,82% | -1,80 | 62,00 | 63,80 | 61,19 | 63,82 | 13M | 954 |
08/10/2018 | -4,06% | -2,70 | 63,80 | 66,09 | 63,80 | 66,09 | 10M | 801 |
05/10/2018 | -1,48% | -1,00 | 66,50 | 66,89 | 66,11 | 67,05 | 11M | 783 |
04/10/2018 | 0,75% | 0,50 | 67,50 | 66,39 | 65,81 | 67,50 | 5M | 387 |
03/10/2018 | -2,02% | -1,38 | 67,00 | 68,92 | 65,71 | 68,92 | 11M | 835 |
02/10/2018 | -2,31% | -1,62 | 68,38 | 69,55 | 68,38 | 69,55 | 19M | 1.257 |
01/10/2018 | -1,41% | -1,00 | 70,00 | 70,58 | 69,53 | 70,81 | 16M | 1.168 |
28/09/2018 | 0,16% | 0,11 | 71,00 | 70,68 | 70,40 | 71,00 | 20M | 1.282 |
27/09/2018 | 0,06% | 0,04 | 70,89 | 70,82 | 70,39 | 71,08 | 10M | 933 |
26/09/2018 | -0,20% | -0,14 | 70,85 | 70,57 | 70,22 | 70,94 | 16M | 1.062 |
25/09/2018 | -0,01% | -0,01 | 70,99 | 70,91 | 69,90 | 70,99 | 12M | 919 |
24/09/2018 | 0,00% | 0,00 | 71,00 | 70,51 | 70,08 | 71,16 | 10M | 848 |
21/09/2018 | -0,87% | -0,62 | 71,00 | 71,69 | 70,69 | 71,69 | 42M | 1.508 |
20/09/2018 | 0,59% | 0,42 | 71,62 | 71,29 | 70,16 | 71,62 | 19M | 1.016 |
19/09/2018 | 0,28% | 0,20 | 71,20 | 70,40 | 69,60 | 71,20 | 18M | 961 |
18/09/2018 | 0,00% | 0,00 | 71,00 | 70,99 | 68,91 | 71,00 | 21M | 992 |
17/09/2018 | -1,10% | -0,79 | 71,00 | 71,53 | 70,90 | 71,56 | 16M | 844 |
14/09/2018 | -0,57% | -0,41 | 71,79 | 71,64 | 71,18 | 71,92 | 14M | 800 |
13/09/2018 | 0,28% | 0,20 | 72,20 | 71,70 | 70,91 | 72,20 | 12M | 709 |
12/09/2018 | 1,05% | 0,75 | 72,00 | 71,30 | 70,70 | 72,00 | 19M | 731 |
11/09/2018 | -0,63% | -0,45 | 71,25 | 71,32 | 70,40 | 71,46 | 8M | 517 |
10/09/2018 | -0,97% | -0,70 | 71,70 | 72,40 | 70,79 | 72,40 | 10M | 615 |
06/09/2018 | 0,56% | 0,40 | 72,40 | 72,02 | 70,84 | 72,50 | 7M | 584 |
05/09/2018 | 0,56% | 0,40 | 72,00 | 71,58 | 69,40 | 72,00 | 15M | 1.323 |
04/09/2018 | 0,28% | 0,20 | 71,60 | 71,00 | 70,09 | 71,60 | 8M | 385 |
03/09/2018 | 0,56% | 0,40 | 71,40 | 71,78 | 70,80 | 71,91 | 3M | 192 |
31/08/2018 | -0,15% | -0,11 | 71,00 | 71,60 | 70,48 | 71,87 | 18M | 866 |
30/08/2018 | 0,31% | 0,22 | 71,11 | 70,32 | 70,23 | 71,90 | 17M | 889 |
29/08/2018 | 0,55% | 0,39 | 70,89 | 70,80 | 69,94 | 71,25 | 10M | 542 |
28/08/2018 | 1,44% | 1,00 | 70,50 | 69,44 | 69,32 | 71,54 | 14M | 888 |
27/08/2018 | 0,72% | 0,50 | 69,50 | 69,00 | 68,64 | 69,50 | 8M | 251 |
24/08/2018 | 0,22% | 0,15 | 69,00 | 69,03 | 68,30 | 69,30 | 9M | 367 |
23/08/2018 | 0,51% | 0,35 | 68,85 | 68,60 | 68,25 | 69,15 | 9M | 596 |
22/08/2018 | 0,88% | 0,60 | 68,50 | 68,05 | 66,50 | 68,50 | 98M | 430 |
21/08/2018 | 2,88% | 1,90 | 67,90 | 65,80 | 65,42 | 67,90 | 5M | 328 |
20/08/2018 | 0,00% | 0,00 | 66,00 | 65,49 | 64,50 | 66,00 | 9M | 621 |
17/08/2018 | 0,00% | 0,00 | 66,00 | 65,11 | 63,83 | 66,00 | 8M | 668 |
16/08/2018 | -3,30% | -2,25 | 66,00 | 68,18 | 64,30 | 68,18 | 10M | 515 |
15/08/2018 | -0,80% | -0,55 | 68,25 | 68,18 | 67,53 | 68,49 | 7M | 639 |
14/08/2018 | 0,44% | 0,30 | 68,80 | 68,51 | 68,10 | 69,71 | 6M | 409 |
13/08/2018 | 0,51% | 0,35 | 68,50 | 67,70 | 67,39 | 68,50 | 3M | 189 |
10/08/2018 | 0,52% | 0,35 | 68,15 | 68,23 | 65,14 | 68,25 | 6M | 492 |
09/08/2018 | -0,29% | -0,20 | 67,80 | 68,00 | 67,71 | 68,18 | 2M | 115 |
08/08/2018 | 0,29% | 0,20 | 68,00 | 68,25 | 67,88 | 68,79 | 2M | 129 |
07/08/2018 | -0,29% | -0,20 | 67,80 | 68,00 | 67,30 | 68,16 | 16M | 160 |
06/08/2018 | 0,00% | 0,00 | 68,00 | 68,02 | 67,46 | 68,79 | 2M | 156 |
03/08/2018 | -0,73% | -0,50 | 68,00 | 68,03 | 67,84 | 69,08 | 4M | 258 |
02/08/2018 | -0,15% | -0,10 | 68,50 | 68,27 | 67,42 | 69,50 | 2M | 156 |
01/08/2018 | 0,07% | 0,05 | 68,60 | 68,74 | 68,19 | 68,96 | 36M | 172 |
31/07/2018 | 1,95% | 1,31 | 68,55 | 67,52 | 67,52 | 69,00 | 2M | 179 |
30/07/2018 | 1,39% | 0,92 | 67,24 | 66,50 | 66,10 | 67,44 | 3M | 223 |
27/07/2018 | 1,10% | 0,72 | 66,32 | 65,56 | 65,55 | 66,70 | 5M | 252 |
26/07/2018 | 2,50% | 1,60 | 65,60 | 64,46 | 64,33 | 65,84 | 3M | 242 |
25/07/2018 | -0,85% | -0,55 | 64,00 | 64,01 | 63,81 | 64,69 | 3M | 234 |
24/07/2018 | -0,91% | -0,59 | 64,55 | 65,43 | 64,00 | 66,00 | 6M | 474 |
23/07/2018 | 1,80% | 1,15 | 65,14 | 63,57 | 62,73 | 66,10 | 4M | 319 |
20/07/2018 | 0,61% | 0,39 | 63,99 | 63,96 | 63,20 | 63,99 | 4M | 201 |
19/07/2018 | 0,16% | 0,10 | 63,60 | 63,34 | 62,76 | 63,63 | 3M | 237 |
18/07/2018 | 2,34% | 1,45 | 63,50 | 62,10 | 62,10 | 63,80 | 4M | 225 |
17/07/2018 | -1,10% | -0,69 | 62,05 | 63,00 | 61,86 | 63,00 | 5M | 353 |
16/07/2018 | 0,38% | 0,24 | 62,74 | 62,46 | 61,30 | 62,74 | 6M | 518 |
13/07/2018 | -1,11% | -0,70 | 62,50 | 62,50 | 61,93 | 62,70 | 5M | 298 |
12/07/2018 | 0,40% | 0,25 | 63,20 | 62,79 | 61,70 | 63,34 | 3M | 254 |
11/07/2018 | 2,44% | 1,50 | 62,95 | 60,91 | 60,50 | 62,95 | 4M | 257 |
10/07/2018 | -2,80% | -1,77 | 61,45 | 63,33 | 60,72 | 63,33 | 8M | 796 |
06/07/2018 | -1,83% | -1,18 | 63,22 | 64,70 | 63,22 | 64,94 | 5M | 211 |
05/07/2018 | - | - | 64,40 | 64,51 | 63,68 | 64,52 | 1M | 110 |
Date,Open,High,Low,Close,Volume
22-Jan-19,58.30,59.65,58.05,59.40,19961527
21-Jan-19,58.60,59.69,58.60,58.80,482602
18-Jan-19,57.76,58.60,57.74,58.60,303896
17-Jan-19,57.61,58.65,57.61,58.63,146129
16-Jan-19,57.99,58.00,57.67,58.00,208482
15-Jan-19,58.51,58.58,57.70,58.00,50254524
14-Jan-19,58.77,60.00,58.60,58.60,635388
11-Jan-19,57.16,58.75,57.10,58.31,1981589
10-Jan-19,56.01,58.00,56.01,58.00,2012836
09-Jan-19,58.00,58.24,55.94,56.60,52261816
08-Jan-19,57.52,58.40,57.52,58.40,1046747
07-Jan-19,56.01,57.05,55.50,56.43,687524
04-Jan-19,53.95,55.00,52.86,55.00,5213381
03-Jan-19,55.01,55.01,53.01,53.01,377265
02-Jan-19,54.00,55.50,54.00,54.92,667883
28-Dec-18,54.60,55.58,54.51,55.20,1716570
27-Dec-18,54.50,55.24,54.15,54.50,1288413
26-Dec-18,55.00,55.00,53.55,54.93,793298
21-Dec-18,54.55,55.25,54.49,54.50,4105095
20-Dec-18,55.29,55.66,54.55,54.90,1748384
19-Dec-18,55.40,56.00,55.16,55.60,10454972
18-Dec-18,54.42,55.69,54.42,55.50,2172330
17-Dec-18,52.84,54.41,52.84,54.00,5356547
14-Dec-18,52.38,53.82,52.00,53.82,3009131
13-Dec-18,51.79,52.50,51.79,52.20,1028893
12-Dec-18,51.70,52.40,51.26,52.00,10919670
11-Dec-18,51.55,52.96,50.99,52.00,17170728
10-Dec-18,54.41,54.41,51.55,51.55,37172050
07-Dec-18,54.46,55.42,53.00,55.00,8098729
06-Dec-18,53.66,55.41,52.75,54.75,2823473
05-Dec-18,55.26,55.26,51.66,54.50,11341719
04-Dec-18,56.01,56.01,55.18,55.59,5723180
03-Dec-18,55.96,56.44,54.12,56.42,9400329
30-Nov-18,56.80,57.30,54.24,55.31,7244077
29-Nov-18,53.00,57.68,53.00,56.20,140590794
28-Nov-18,52.51,53.00,51.34,53.00,57381341
27-Nov-18,52.99,54.08,52.17,53.00,18106401
26-Nov-18,51.69,53.35,51.21,52.99,44290457
23-Nov-18,51.58,51.88,51.45,51.70,3424362
22-Nov-18,51.97,52.22,51.39,52.00,12217759
21-Nov-18,53.20,53.20,50.21,52.44,39462450
19-Nov-18,53.20,53.40,52.41,53.40,23505751
16-Nov-18,53.94,53.94,52.89,53.60,5942558
14-Nov-18,54.00,54.50,53.50,53.94,7246241
13-Nov-18,53.00,54.00,50.96,54.00,11853268
12-Nov-18,54.55,54.62,53.09,53.50,6994783
09-Nov-18,57.00,57.05,54.72,54.72,12818825
08-Nov-18,57.95,57.95,56.35,57.30,7069752
07-Nov-18,56.35,57.50,55.65,57.50,6490440
06-Nov-18,55.60,58.45,55.60,56.50,85836308
05-Nov-18,56.70,57.08,54.70,55.80,9785012
01-Nov-18,56.13,56.39,55.62,56.39,6848087
31-Oct-18,54.80,56.34,54.80,56.10,5858242
30-Oct-18,55.01,55.05,54.61,54.99,6862084
29-Oct-18,56.00,56.00,54.60,55.40,3718824
26-Oct-18,56.00,56.26,55.20,55.25,8351688
25-Oct-18,56.83,56.83,55.77,56.00,8724861
24-Oct-18,57.24,57.45,56.12,56.90,8732866
23-Oct-18,58.03,58.05,56.85,57.25,11863391
22-Oct-18,58.84,58.98,58.21,58.80,5881321
19-Oct-18,59.00,59.58,58.60,58.70,58534563
18-Oct-18,60.01,60.02,58.83,59.00,11269509
17-Oct-18,61.50,61.50,60.00,60.00,14084481
16-Oct-18,59.69,61.60,59.46,61.60,17907838
15-Oct-18,61.00,61.00,58.95,59.80,15527679
11-Oct-18,61.80,61.80,59.25,61.00,21666624
10-Oct-18,61.50,61.84,60.63,61.78,9014400
09-Oct-18,63.80,63.82,61.19,62.00,12820326
08-Oct-18,66.09,66.09,63.80,63.80,10219869
05-Oct-18,66.89,67.05,66.11,66.50,11087112
04-Oct-18,66.39,67.50,65.81,67.50,4935553
03-Oct-18,68.92,68.92,65.71,67.00,10581226
02-Oct-18,69.55,69.55,68.38,68.38,18546961
01-Oct-18,70.58,70.81,69.53,70.00,16154120
28-Sep-18,70.68,71.00,70.40,71.00,20410887
27-Sep-18,70.82,71.08,70.39,70.89,10362434
26-Sep-18,70.57,70.94,70.22,70.85,15743298
25-Sep-18,70.91,70.99,69.90,70.99,11813087
24-Sep-18,70.51,71.16,70.08,71.00,9500935
21-Sep-18,71.69,71.69,70.69,71.00,42239434
20-Sep-18,71.29,71.62,70.16,71.62,19337844
19-Sep-18,70.40,71.20,69.60,71.20,17501007
18-Sep-18,70.99,71.00,68.91,71.00,20967207
17-Sep-18,71.53,71.56,70.90,71.00,15784438
14-Sep-18,71.64,71.92,71.18,71.79,14083591
13-Sep-18,71.70,72.20,70.91,72.20,11707936
12-Sep-18,71.30,72.00,70.70,72.00,18995805
11-Sep-18,71.32,71.46,70.40,71.25,8477796
10-Sep-18,72.40,72.40,70.79,71.70,10262903
06-Sep-18,72.02,72.50,70.84,72.40,6715327
05-Sep-18,71.58,72.00,69.40,72.00,14780480
04-Sep-18,71.00,71.60,70.09,71.60,7737134
03-Sep-18,71.78,71.91,70.80,71.40,2888992
31-Aug-18,71.60,71.87,70.48,71.00,17863070
30-Aug-18,70.32,71.90,70.23,71.11,17430487
29-Aug-18,70.80,71.25,69.94,70.89,10210914
28-Aug-18,69.44,71.54,69.32,70.50,14040851
27-Aug-18,69.00,69.50,68.64,69.50,7781248
24-Aug-18,69.03,69.30,68.30,69.00,9259603
23-Aug-18,68.60,69.15,68.25,68.85,8683114
22-Aug-18,68.05,68.50,66.50,68.50,98403648
21-Aug-18,65.80,67.90,65.42,67.90,4775681
20-Aug-18,65.49,66.00,64.50,66.00,8698008
17-Aug-18,65.11,66.00,63.83,66.00,8463069
16-Aug-18,68.18,68.18,64.30,66.00,10049518
15-Aug-18,68.18,68.49,67.53,68.25,7324200
14-Aug-18,68.51,69.71,68.10,68.80,5506323
13-Aug-18,67.70,68.50,67.39,68.50,2551350
10-Aug-18,68.23,68.25,65.14,68.15,6205828
09-Aug-18,68.00,68.18,67.71,67.80,1799238
08-Aug-18,68.25,68.79,67.88,68.00,2160337
07-Aug-18,68.00,68.16,67.30,67.80,15711783
06-Aug-18,68.02,68.79,67.46,68.00,2288746
03-Aug-18,68.03,69.08,67.84,68.00,3586365
02-Aug-18,68.27,69.50,67.42,68.50,1879019
01-Aug-18,68.74,68.96,68.19,68.60,35941063
31-Jul-18,67.52,69.00,67.52,68.55,2128391
30-Jul-18,66.50,67.44,66.10,67.24,2913606
27-Jul-18,65.56,66.70,65.55,66.32,4580646
26-Jul-18,64.46,65.84,64.33,65.60,2952495
25-Jul-18,64.01,64.69,63.81,64.00,2782575
24-Jul-18,65.43,66.00,64.00,64.55,5680432
23-Jul-18,63.57,66.10,62.73,65.14,3593030
20-Jul-18,63.96,63.99,63.20,63.99,4425056
19-Jul-18,63.34,63.63,62.76,63.60,3088470
18-Jul-18,62.10,63.80,62.10,63.50,4458345
17-Jul-18,63.00,63.00,61.86,62.05,5440930
16-Jul-18,62.46,62.74,61.30,62.74,6226788
13-Jul-18,62.50,62.70,61.93,62.50,4920925
12-Jul-18,62.79,63.34,61.70,63.20,2573894
11-Jul-18,60.91,62.95,60.50,62.95,3677321
10-Jul-18,63.33,63.33,60.72,61.45,8230626
06-Jul-18,64.70,64.94,63.22,63.22,4742461
05-Jul-18,64.51,64.52,63.68,64.40,1279883
*exoneração de responsabilidade e termos de uso