Cotação atual, histórico e gráfico do papel: MOVI3
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 | 8,71% | 1,05 | 13,10 | 12,36 | 12,35 | 13,35 | 66M | 13.070 |
| 02/06/2020 | 2,55% | 0,30 | 12,05 | 11,99 | 11,72 | 12,11 | 46M | 10.922 |
| 01/06/2020 | 5,38% | 0,60 | 11,75 | 11,18 | 11,18 | 11,85 | 45M | 9.752 |
| 29/05/2020 | -1,50% | -0,17 | 11,15 | 11,30 | 10,83 | 11,44 | 41M | 10.177 |
| 28/05/2020 | -1,57% | -0,18 | 11,32 | 11,49 | 11,05 | 11,55 | 26M | 8.322 |
| 27/05/2020 | 9,84% | 1,03 | 11,50 | 10,70 | 10,62 | 11,65 | 72M | 14.890 |
|
|
| 26/05/2020 | -1,32% | -0,14 | 10,47 | 10,87 | 10,46 | 11,10 | 30M | 7.292 |
| 25/05/2020 | 0,95% | 0,10 | 10,61 | 10,69 | 10,61 | 11,20 | 34M | 7.874 |
| 22/05/2020 | 0,10% | 0,01 | 10,51 | 10,44 | 10,21 | 10,64 | 26M | 12.013 |
| 21/05/2020 | 2,84% | 0,29 | 10,50 | 10,21 | 10,21 | 10,95 | 62M | 12.845 |
| 20/05/2020 | -0,68% | -0,07 | 10,21 | 10,28 | 10,18 | 10,55 | 41M | 10.935 |
| 19/05/2020 | 0,78% | 0,08 | 10,28 | 10,11 | 9,86 | 10,40 | 46M | 10.966 |
| 18/05/2020 | 8,86% | 0,83 | 10,20 | 9,70 | 9,54 | 10,22 | 40M | 8.671 |
| 15/05/2020 | 0,97% | 0,09 | 9,37 | 9,20 | 8,81 | 9,61 | 36M | 11.522 |
| 14/05/2020 | 9,18% | 0,78 | 9,28 | 8,65 | 8,31 | 9,28 | 59M | 14.357 |
| 13/05/2020 | -4,28% | -0,38 | 8,50 | 8,94 | 8,33 | 9,05 | 29M | 9.406 |
| 12/05/2020 | -1,11% | -0,10 | 8,88 | 9,07 | 8,71 | 9,50 | 27M | 11.534 |
| 11/05/2020 | -4,37% | -0,41 | 8,98 | 9,35 | 8,90 | 9,48 | 23M | 7.623 |
| 08/05/2020 | 0,11% | 0,01 | 9,39 | 9,49 | 9,17 | 9,65 | 25M | 8.612 |
| 07/05/2020 | -6,20% | -0,62 | 9,38 | 10,20 | 9,35 | 10,20 | 32M | 11.844 |
| 06/05/2020 | -3,85% | -0,40 | 10,00 | 10,33 | 9,89 | 10,53 | 31M | 8.272 |
| 05/05/2020 | -1,33% | -0,14 | 10,40 | 10,80 | 10,33 | 10,85 | 29M | 8.628 |
| 04/05/2020 | -2,41% | -0,26 | 10,54 | 10,32 | 10,08 | 10,66 | 32M | 9.163 |
| 30/04/2020 | -5,10% | -0,58 | 10,80 | 11,05 | 10,72 | 11,35 | 40M | 10.647 |
| 29/04/2020 | 0,00% | 0,00 | 11,38 | 11,70 | 11,15 | 11,74 | 33M | 8.125 |
| 28/04/2020 | 5,76% | 0,62 | 11,38 | 11,14 | 10,67 | 11,38 | 41M | 11.076 |
| 27/04/2020 | 7,28% | 0,73 | 10,76 | 10,51 | 10,23 | 10,84 | 30M | 9.046 |
| 24/04/2020 | -11,63% | -1,32 | 10,03 | 11,08 | 9,62 | 11,12 | 61M | 16.157 |
| 23/04/2020 | -2,83% | -0,33 | 11,35 | 12,00 | 11,05 | 12,45 | 52M | 11.849 |
| 22/04/2020 | 8,75% | 0,94 | 11,68 | 10,85 | 10,81 | 11,75 | 47M | 11.068 |
| 20/04/2020 | 5,50% | 0,56 | 10,74 | 9,99 | 9,87 | 10,79 | 33M | 8.784 |
| 17/04/2020 | 2,62% | 0,26 | 10,18 | 10,29 | 10,03 | 10,36 | 39M | 14.457 |
| 16/04/2020 | -0,50% | -0,05 | 9,92 | 10,20 | 9,75 | 10,40 | 30M | 9.458 |
| 15/04/2020 | 0,50% | 0,05 | 9,97 | 9,65 | 9,46 | 10,47 | 36M | 9.432 |
| 14/04/2020 | 2,80% | 0,27 | 9,92 | 9,84 | 9,72 | 10,19 | 33M | 10.507 |
| 13/04/2020 | -2,13% | -0,21 | 9,65 | 9,80 | 9,41 | 10,00 | 27M | 8.021 |
| 09/04/2020 | 1,54% | 0,15 | 9,86 | 10,00 | 9,56 | 10,29 | 35M | 10.022 |
| 08/04/2020 | 8,49% | 0,76 | 9,71 | 8,95 | 8,81 | 10,21 | 40M | 11.065 |
| 07/04/2020 | 3,83% | 0,33 | 8,95 | 9,30 | 8,81 | 9,62 | 50M | 15.064 |
| 06/04/2020 | 10,65% | 0,83 | 8,62 | 8,19 | 7,97 | 9,14 | 51M | 13.746 |
| 03/04/2020 | -0,13% | -0,01 | 7,79 | 7,85 | 7,07 | 7,86 | 37M | 14.248 |
| 02/04/2020 | -1,02% | -0,08 | 7,80 | 8,01 | 7,52 | 8,13 | 56M | 20.026 |
| 01/04/2020 | -2,60% | -0,21 | 7,88 | 7,83 | 7,40 | 8,23 | 45M | 16.437 |
| 31/03/2020 | -8,07% | -0,71 | 8,09 | 8,82 | 7,94 | 8,90 | 61M | 18.015 |
| 30/03/2020 | -9,00% | -0,87 | 8,80 | 9,90 | 8,63 | 10,08 | 60M | 16.812 |
| 27/03/2020 | -2,91% | -0,29 | 9,67 | 9,50 | 9,23 | 10,30 | 54M | 14.806 |
| 26/03/2020 | 2,15% | 0,21 | 9,96 | 9,54 | 9,53 | 10,94 | 77M | 19.075 |
| 25/03/2020 | 17,05% | 1,42 | 9,75 | 8,43 | 8,35 | 10,11 | 71M | 17.132 |
| 24/03/2020 | 8,04% | 0,62 | 8,33 | 8,49 | 7,93 | 8,64 | 45M | 15.282 |
| 23/03/2020 | -14,33% | -1,29 | 7,71 | 8,99 | 7,25 | 8,99 | 41M | 14.145 |
| 20/03/2020 | -3,23% | -0,30 | 9,00 | 9,99 | 8,66 | 10,03 | 49M | 22.688 |
| 19/03/2020 | 4,49% | 0,40 | 9,30 | 8,35 | 7,52 | 9,61 | 60M | 22.162 |
| 18/03/2020 | -21,59% | -2,45 | 8,90 | 10,52 | 7,80 | 10,69 | 71M | 22.100 |
| 17/03/2020 | -5,50% | -0,66 | 11,35 | 12,30 | 11,13 | 12,60 | 73M | 21.963 |
| 16/03/2020 | -18,85% | -2,79 | 12,01 | 12,97 | 11,68 | 13,23 | 44M | 15.670 |
| 13/03/2020 | 15,00% | 1,93 | 14,80 | 15,50 | 13,00 | 15,90 | 72M | 19.667 |
| 12/03/2020 | -16,70% | -2,58 | 12,87 | 13,40 | 12,52 | 13,89 | 51M | 11.586 |
| 11/03/2020 | -2,89% | -0,46 | 15,45 | 15,80 | 14,47 | 16,85 | 120M | 29.142 |
| 10/03/2020 | 14,46% | 2,01 | 15,91 | 15,70 | 14,77 | 16,31 | 67M | 14.279 |
| 09/03/2020 | -15,35% | -2,52 | 13,90 | 14,75 | 13,21 | 14,82 | 60M | 14.782 |
| 06/03/2020 | -6,44% | -1,13 | 16,42 | 16,90 | 16,23 | 17,00 | 52M | 12.709 |
| 05/03/2020 | -8,07% | -1,54 | 17,55 | 18,94 | 17,05 | 18,94 | 57M | 9.599 |
| 04/03/2020 | 4,32% | 0,79 | 19,09 | 18,85 | 18,46 | 19,09 | 37M | 8.421 |
| 03/03/2020 | -2,81% | -0,53 | 18,30 | 18,93 | 18,25 | 19,36 | 67M | 15.140 |
| 02/03/2020 | 4,61% | 0,83 | 18,83 | 18,11 | 18,10 | 19,25 | 61M | 11.476 |
| 28/02/2020 | -1,32% | -0,24 | 18,00 | 18,10 | 17,30 | 18,35 | 81M | 14.156 |
| 27/02/2020 | -6,75% | -1,32 | 18,24 | 19,40 | 18,24 | 19,57 | 70M | 13.231 |
| 26/02/2020 | -9,90% | -2,15 | 19,56 | 20,90 | 19,37 | 20,90 | 66M | 13.183 |
| 21/02/2020 | -0,23% | -0,05 | 21,71 | 21,65 | 21,30 | 21,96 | 25M | 3.952 |
| 20/02/2020 | -3,25% | -0,73 | 21,76 | 22,50 | 21,65 | 22,53 | 31M | 6.753 |
| 19/02/2020 | 1,76% | 0,39 | 22,49 | 22,20 | 21,99 | 22,49 | 34M | 5.061 |
| 18/02/2020 | 1,56% | 0,34 | 22,10 | 21,70 | 21,42 | 22,22 | 31M | 4.453 |
| 17/02/2020 | 1,12% | 0,24 | 21,76 | 21,50 | 21,50 | 22,09 | 26M | 4.555 |
| 14/02/2020 | 1,03% | 0,22 | 21,52 | 21,35 | 21,30 | 21,82 | 23M | 5.220 |
| 13/02/2020 | -0,42% | -0,09 | 21,30 | 21,25 | 20,76 | 21,45 | 22M | 4.826 |
| 12/02/2020 | 1,47% | 0,31 | 21,39 | 21,17 | 20,76 | 21,84 | 45M | 9.288 |
| 11/02/2020 | 4,82% | 0,97 | 21,08 | 20,35 | 20,28 | 21,10 | 21M | 4.243 |
| 10/02/2020 | -3,46% | -0,72 | 20,11 | 20,75 | 20,00 | 20,87 | 28M | 6.223 |
| 07/02/2020 | -3,25% | -0,70 | 20,83 | 21,24 | 20,60 | 21,55 | 24M | 4.779 |
| 06/02/2020 | -3,02% | -0,67 | 21,53 | 22,30 | 21,36 | 22,55 | 46M | 7.294 |
| 05/02/2020 | 2,21% | 0,48 | 22,20 | 22,05 | 21,83 | 22,50 | 27M | 5.521 |
| 04/02/2020 | -0,28% | -0,06 | 21,72 | 22,06 | 21,72 | 22,56 | 46M | 10.087 |
| 03/02/2020 | 3,47% | 0,73 | 21,78 | 20,98 | 20,84 | 22,00 | 33M | 7.332 |
| 31/01/2020 | -1,82% | -0,39 | 21,05 | 21,21 | 20,96 | 21,41 | 36M | 7.360 |
| 30/01/2020 | 1,08% | 0,23 | 21,44 | 20,95 | 20,26 | 21,44 | 33M | 5.992 |
| 29/01/2020 | -0,47% | -0,10 | 21,21 | 21,51 | 21,21 | 21,79 | 19M | 4.437 |
| 28/01/2020 | 2,01% | 0,42 | 21,31 | 20,65 | 20,60 | 21,58 | 21M | 3.984 |
| 27/01/2020 | -2,38% | -0,51 | 20,89 | 20,60 | 20,19 | 21,07 | 28M | 5.515 |
| 24/01/2020 | 0,00% | 0,00 | 21,40 | 21,40 | 21,07 | 21,62 | 38M | 7.533 |
| 23/01/2020 | 2,79% | 0,58 | 21,40 | 20,82 | 20,39 | 21,51 | 41M | 5.911 |
| 22/01/2020 | -0,53% | -0,11 | 20,82 | 21,19 | 20,58 | 21,20 | 18M | 3.952 |
| 21/01/2020 | 0,34% | 0,07 | 20,93 | 20,80 | 20,64 | 21,34 | 25M | 6.260 |
| 20/01/2020 | 1,11% | 0,23 | 20,86 | 20,70 | 20,45 | 20,86 | 11M | 2.259 |
| 17/01/2020 | 0,83% | 0,17 | 20,63 | 20,46 | 20,26 | 20,69 | 14M | 2.806 |
| 16/01/2020 | -0,78% | -0,16 | 20,46 | 20,73 | 20,25 | 20,77 | 20M | 3.525 |
| 15/01/2020 | -0,15% | -0,03 | 20,62 | 20,70 | 20,02 | 20,96 | 23M | 3.662 |
| 14/01/2020 | 0,49% | 0,10 | 20,65 | 20,50 | 20,35 | 20,69 | 18M | 2.966 |
| 13/01/2020 | 1,08% | 0,22 | 20,55 | 20,43 | 20,16 | 20,70 | 20M | 4.209 |
| 10/01/2020 | -0,25% | -0,05 | 20,33 | 20,45 | 20,21 | 20,82 | 22M | 5.176 |
| 09/01/2020 | 1,39% | 0,28 | 20,38 | 20,16 | 20,00 | 20,64 | 41M | 4.561 |
| 08/01/2020 | 0,50% | 0,10 | 20,10 | 19,90 | 19,80 | 20,24 | 40M | 5.245 |
| 07/01/2020 | -0,20% | -0,04 | 20,00 | 20,00 | 19,73 | 20,20 | 30M | 6.228 |
| 06/01/2020 | -0,30% | -0,06 | 20,04 | 19,85 | 19,43 | 20,18 | 34M | 9.796 |
| 03/01/2020 | 2,66% | 0,52 | 20,10 | 19,30 | 18,62 | 20,20 | 49M | 8.964 |
| 02/01/2020 | 2,41% | 0,46 | 19,58 | 19,18 | 19,11 | 19,66 | 37M | 5.757 |
| 30/12/2019 | 0,00% | 0,00 | 19,12 | 19,01 | 18,88 | 19,20 | 27M | 4.901 |
| 27/12/2019 | -0,16% | -0,03 | 19,12 | 19,14 | 18,69 | 19,21 | 31M | 6.554 |
| 26/12/2019 | 0,84% | 0,16 | 19,15 | 19,04 | 18,98 | 19,30 | 24M | 4.961 |
| 23/12/2019 | 1,55% | 0,29 | 18,99 | 18,78 | 18,58 | 19,04 | 38M | 6.937 |
| 20/12/2019 | 0,38% | 0,07 | 18,70 | 18,67 | 18,30 | 18,78 | 30M | 4.532 |
| 19/12/2019 | 0,76% | 0,14 | 18,63 | 18,50 | 18,15 | 18,67 | 30M | 6.642 |
| 18/12/2019 | 4,11% | 0,73 | 18,49 | 17,79 | 17,78 | 18,60 | 56M | 9.078 |
| 17/12/2019 | -0,78% | -0,14 | 17,76 | 17,88 | 17,46 | 18,18 | 36M | 6.596 |
| 16/12/2019 | 1,99% | 0,35 | 17,90 | 17,80 | 17,67 | 18,05 | 39M | 6.690 |
| 13/12/2019 | 2,69% | 0,46 | 17,55 | 17,05 | 17,05 | 17,76 | 45M | 8.451 |
| 12/12/2019 | 1,00% | 0,17 | 17,09 | 17,02 | 16,86 | 17,13 | 16M | 2.986 |
| 11/12/2019 | -0,99% | -0,17 | 16,92 | 17,09 | 16,92 | 17,10 | 17M | 3.070 |
| 10/12/2019 | 0,53% | 0,09 | 17,09 | 17,00 | 16,74 | 17,12 | 18M | 3.581 |
| 09/12/2019 | -0,58% | -0,10 | 17,00 | 17,10 | 16,80 | 17,25 | 18M | 3.587 |
| 06/12/2019 | 0,59% | 0,10 | 17,10 | 17,00 | 16,86 | 17,13 | 18M | 3.909 |
| 05/12/2019 | -0,06% | -0,01 | 17,00 | 17,05 | 16,85 | 17,17 | 16M | 3.568 |
| 04/12/2019 | 0,59% | 0,10 | 17,01 | 17,00 | 16,88 | 17,41 | 34M | 7.064 |
| 03/12/2019 | 1,68% | 0,28 | 16,91 | 16,62 | 16,62 | 17,00 | 34M | 6.328 |
| 02/12/2019 | 0,79% | 0,13 | 16,63 | 16,71 | 16,50 | 16,85 | 33M | 5.756 |
| 29/11/2019 | -2,08% | -0,35 | 16,50 | 16,57 | 16,25 | 16,69 | 55M | 9.745 |
| 28/11/2019 | 1,44% | 0,24 | 16,85 | 16,50 | 16,45 | 17,00 | 19M | 3.156 |
| 27/11/2019 | -2,01% | -0,34 | 16,61 | 16,90 | 16,51 | 17,00 | 26M | 5.967 |
| 26/11/2019 | 1,19% | 0,20 | 16,95 | 16,75 | 16,42 | 16,95 | 34M | 4.616 |
| 25/11/2019 | -0,48% | -0,08 | 16,75 | 16,94 | 16,72 | 17,13 | 28M | 4.978 |
| 22/11/2019 | -0,65% | -0,11 | 16,83 | 16,90 | 16,70 | 17,00 | 25M | 5.156 |
| 21/11/2019 | 2,17% | 0,36 | 16,94 | 16,50 | 16,41 | 16,94 | 31M | 4.838 |
| 19/11/2019 | 0,00% | 0,00 | 16,58 | 16,47 | 16,23 | 16,74 | 32M | 7.877 |
| 18/11/2019 | 1,16% | 0,19 | 16,58 | 16,40 | 16,16 | 16,74 | 44M | 7.393 |
| 14/11/2019 | - | - | 16,39 | 15,72 | 15,72 | 16,39 | 39M | 7.993 |
Date,Open,High,Low,Close,Volume
03-Jun-20,12.36,13.35,12.35,13.10,66215787
02-Jun-20,11.99,12.11,11.72,12.05,45773765
01-Jun-20,11.18,11.85,11.18,11.75,44690954
29-May-20,11.30,11.44,10.83,11.15,41452770
28-May-20,11.49,11.55,11.05,11.32,26298298
27-May-20,10.70,11.65,10.62,11.50,71983996
26-May-20,10.87,11.10,10.46,10.47,30342234
25-May-20,10.69,11.20,10.61,10.61,34265512
22-May-20,10.44,10.64,10.21,10.51,25631690
21-May-20,10.21,10.95,10.21,10.50,61918344
20-May-20,10.28,10.55,10.18,10.21,41011276
19-May-20,10.11,10.40,9.86,10.28,45536066
18-May-20,9.70,10.22,9.54,10.20,39905297
15-May-20,9.20,9.61,8.81,9.37,36309804
14-May-20,8.65,9.28,8.31,9.28,59442615
13-May-20,8.94,9.05,8.33,8.50,29380965
12-May-20,9.07,9.50,8.71,8.88,27395983
11-May-20,9.35,9.48,8.90,8.98,22574001
08-May-20,9.49,9.65,9.17,9.39,24520117
07-May-20,10.20,10.20,9.35,9.38,32214233
06-May-20,10.33,10.53,9.89,10.00,30723269
05-May-20,10.80,10.85,10.33,10.40,28976862
04-May-20,10.32,10.66,10.08,10.54,32095745
30-Apr-20,11.05,11.35,10.72,10.80,39993311
29-Apr-20,11.70,11.74,11.15,11.38,32849826
28-Apr-20,11.14,11.38,10.67,11.38,40987865
27-Apr-20,10.51,10.84,10.23,10.76,29621468
24-Apr-20,11.08,11.12,9.62,10.03,60563775
23-Apr-20,12.00,12.45,11.05,11.35,51711412
22-Apr-20,10.85,11.75,10.81,11.68,46979230
20-Apr-20,9.99,10.79,9.87,10.74,33447734
17-Apr-20,10.29,10.36,10.03,10.18,38561310
16-Apr-20,10.20,10.40,9.75,9.92,29808659
15-Apr-20,9.65,10.47,9.46,9.97,35712955
14-Apr-20,9.84,10.19,9.72,9.92,33353905
13-Apr-20,9.80,10.00,9.41,9.65,27066233
09-Apr-20,10.00,10.29,9.56,9.86,35021399
08-Apr-20,8.95,10.21,8.81,9.71,40140983
07-Apr-20,9.30,9.62,8.81,8.95,49551305
06-Apr-20,8.19,9.14,7.97,8.62,51049437
03-Apr-20,7.85,7.86,7.07,7.79,37351372
02-Apr-20,8.01,8.13,7.52,7.80,55658385
01-Apr-20,7.83,8.23,7.40,7.88,45061177
31-Mar-20,8.82,8.90,7.94,8.09,61195161
30-Mar-20,9.90,10.08,8.63,8.80,59839987
27-Mar-20,9.50,10.30,9.23,9.67,53866467
26-Mar-20,9.54,10.94,9.53,9.96,77159859
25-Mar-20,8.43,10.11,8.35,9.75,71032528
24-Mar-20,8.49,8.64,7.93,8.33,45121240
23-Mar-20,8.99,8.99,7.25,7.71,41013024
20-Mar-20,9.99,10.03,8.66,9.00,49202591
19-Mar-20,8.35,9.61,7.52,9.30,60242473
18-Mar-20,10.52,10.69,7.80,8.90,71495012
17-Mar-20,12.30,12.60,11.13,11.35,73372080
16-Mar-20,12.97,13.23,11.68,12.01,44448947
13-Mar-20,15.50,15.90,13.00,14.80,72186158
12-Mar-20,13.40,13.89,12.52,12.87,50782521
11-Mar-20,15.80,16.85,14.47,15.45,120433687
10-Mar-20,15.70,16.31,14.77,15.91,66771882
09-Mar-20,14.75,14.82,13.21,13.90,60035280
06-Mar-20,16.90,17.00,16.23,16.42,51994203
05-Mar-20,18.94,18.94,17.05,17.55,56654632
04-Mar-20,18.85,19.09,18.46,19.09,37180230
03-Mar-20,18.93,19.36,18.25,18.30,67265301
02-Mar-20,18.11,19.25,18.10,18.83,60564585
28-Feb-20,18.10,18.35,17.30,18.00,81291561
27-Feb-20,19.40,19.57,18.24,18.24,70444704
26-Feb-20,20.90,20.90,19.37,19.56,65789222
21-Feb-20,21.65,21.96,21.30,21.71,24820785
20-Feb-20,22.50,22.53,21.65,21.76,31399320
19-Feb-20,22.20,22.49,21.99,22.49,33774883
18-Feb-20,21.70,22.22,21.42,22.10,30602644
17-Feb-20,21.50,22.09,21.50,21.76,26333745
14-Feb-20,21.35,21.82,21.30,21.52,22709958
13-Feb-20,21.25,21.45,20.76,21.30,22254864
12-Feb-20,21.17,21.84,20.76,21.39,44501154
11-Feb-20,20.35,21.10,20.28,21.08,21043157
10-Feb-20,20.75,20.87,20.00,20.11,27866332
07-Feb-20,21.24,21.55,20.60,20.83,23910541
06-Feb-20,22.30,22.55,21.36,21.53,46099405
05-Feb-20,22.05,22.50,21.83,22.20,26621789
04-Feb-20,22.06,22.56,21.72,21.72,45995787
03-Feb-20,20.98,22.00,20.84,21.78,33497516
31-Jan-20,21.21,21.41,20.96,21.05,36326508
30-Jan-20,20.95,21.44,20.26,21.44,33498710
29-Jan-20,21.51,21.79,21.21,21.21,18636274
28-Jan-20,20.65,21.58,20.60,21.31,21107816
27-Jan-20,20.60,21.07,20.19,20.89,28317960
24-Jan-20,21.40,21.62,21.07,21.40,38447500
23-Jan-20,20.82,21.51,20.39,21.40,41269656
22-Jan-20,21.19,21.20,20.58,20.82,18379838
21-Jan-20,20.80,21.34,20.64,20.93,25036753
20-Jan-20,20.70,20.86,20.45,20.86,10804234
17-Jan-20,20.46,20.69,20.26,20.63,14402216
16-Jan-20,20.73,20.77,20.25,20.46,19577715
15-Jan-20,20.70,20.96,20.02,20.62,23449781
14-Jan-20,20.50,20.69,20.35,20.65,18055096
13-Jan-20,20.43,20.70,20.16,20.55,20023090
10-Jan-20,20.45,20.82,20.21,20.33,22301234
09-Jan-20,20.16,20.64,20.00,20.38,40773130
08-Jan-20,19.90,20.24,19.80,20.10,39871940
07-Jan-20,20.00,20.20,19.73,20.00,30420396
06-Jan-20,19.85,20.18,19.43,20.04,33689205
03-Jan-20,19.30,20.20,18.62,20.10,49166130
02-Jan-20,19.18,19.66,19.11,19.58,36779376
30-Dec-19,19.01,19.20,18.88,19.12,26922803
27-Dec-19,19.14,19.21,18.69,19.12,31280879
26-Dec-19,19.04,19.30,18.98,19.15,23927922
23-Dec-19,18.78,19.04,18.58,18.99,38392397
20-Dec-19,18.67,18.78,18.30,18.70,30074249
19-Dec-19,18.50,18.67,18.15,18.63,29802078
18-Dec-19,17.79,18.60,17.78,18.49,55570911
17-Dec-19,17.88,18.18,17.46,17.76,36077859
16-Dec-19,17.80,18.05,17.67,17.90,39294546
13-Dec-19,17.05,17.76,17.05,17.55,44982257
12-Dec-19,17.02,17.13,16.86,17.09,15713434
11-Dec-19,17.09,17.10,16.92,16.92,16503990
10-Dec-19,17.00,17.12,16.74,17.09,18246866
09-Dec-19,17.10,17.25,16.80,17.00,18408694
06-Dec-19,17.00,17.13,16.86,17.10,17701418
05-Dec-19,17.05,17.17,16.85,17.00,16033494
04-Dec-19,17.00,17.41,16.88,17.01,34154836
03-Dec-19,16.62,17.00,16.62,16.91,33601114
02-Dec-19,16.71,16.85,16.50,16.63,33358564
29-Nov-19,16.57,16.69,16.25,16.50,54831670
28-Nov-19,16.50,17.00,16.45,16.85,19072841
27-Nov-19,16.90,17.00,16.51,16.61,26319661
26-Nov-19,16.75,16.95,16.42,16.95,34295269
25-Nov-19,16.94,17.13,16.72,16.75,27877749
22-Nov-19,16.90,17.00,16.70,16.83,24706459
21-Nov-19,16.50,16.94,16.41,16.94,30883099
19-Nov-19,16.47,16.74,16.23,16.58,32006178
18-Nov-19,16.40,16.74,16.16,16.58,43882077
14-Nov-19,15.72,16.39,15.72,16.39,39240721
*exoneração de responsabilidade