Cotação atual, histórico e gráfico do papel: MRSA3B
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 |
14/11/2024 | -6,67% | -2,00 | 28,00 | 28,00 | 28,00 | 28,00 | 50K | 5 |
08/11/2024 | 0,00% | 0,00 | 30,00 | 30,00 | 30,00 | 30,00 | 3K | 1 |
07/11/2024 | 3,45% | 1,00 | 30,00 | 27,00 | 27,00 | 30,00 | 14K | 3 |
24/10/2024 | 5,45% | 1,50 | 29,00 | 29,00 | 29,00 | 29,00 | 12K | 1 |
23/10/2024 | -6,78% | -2,00 | 27,50 | 28,00 | 27,50 | 28,00 | 6K | 2 |
09/10/2024 | -1,63% | -0,49 | 29,50 | 29,99 | 29,50 | 29,99 | 27K | 3 |
27/09/2024 | 3,41% | 0,99 | 29,99 | 29,99 | 29,01 | 29,99 | 9K | 3 |
|
25/09/2024 | -6,45% | -2,00 | 29,00 | 29,00 | 29,00 | 29,00 | 12K | 2 |
13/09/2024 | 3,37% | 1,01 | 31,00 | 29,99 | 29,99 | 31,00 | 15K | 3 |
12/09/2024 | 5,23% | 1,49 | 29,99 | 29,00 | 29,00 | 29,99 | 15K | 4 |
11/09/2024 | -2,73% | -0,80 | 28,50 | 29,01 | 28,50 | 29,05 | 26K | 6 |
05/09/2024 | -2,33% | -0,70 | 29,30 | 29,30 | 29,30 | 29,30 | 9K | 2 |
03/09/2024 | -7,69% | -2,50 | 30,00 | 30,00 | 30,00 | 30,00 | 18K | 5 |
02/09/2024 | 9,06% | 2,70 | 32,50 | 32,50 | 32,50 | 32,50 | 3K | 1 |
30/08/2024 | -3,87% | -1,20 | 29,80 | 29,80 | 29,80 | 29,80 | 6K | 1 |
28/08/2024 | -6,03% | -1,99 | 31,00 | 29,01 | 29,01 | 31,00 | 27K | 6 |
07/08/2024 | 0,00% | 0,00 | 32,99 | 32,99 | 32,99 | 32,99 | 7K | 1 |
02/08/2024 | 10,00% | 3,00 | 32,99 | 31,00 | 31,00 | 32,99 | 10K | 2 |
01/08/2024 | 11,07% | 2,99 | 29,99 | 29,00 | 29,00 | 29,99 | 6K | 2 |
23/07/2024 | -6,90% | -2,00 | 27,00 | 27,00 | 27,00 | 27,00 | 19K | 2 |
19/07/2024 | 9,15% | 2,43 | 29,00 | 29,00 | 29,00 | 29,00 | 3K | 1 |
18/07/2024 | -11,43% | -3,43 | 26,57 | 26,57 | 26,57 | 26,57 | 21K | 6 |
17/07/2024 | 3,45% | 1,00 | 30,00 | 30,00 | 30,00 | 30,00 | 9K | 3 |
16/07/2024 | -6,45% | -2,00 | 29,00 | 29,00 | 29,00 | 29,00 | 20K | 2 |
26/06/2024 | 0,00% | 0,00 | 31,00 | 31,00 | 31,00 | 31,00 | 3K | 1 |
25/06/2024 | 5,08% | 1,50 | 31,00 | 31,00 | 31,00 | 31,00 | 22K | 1 |
14/06/2024 | 1,72% | 0,50 | 29,50 | 29,50 | 29,50 | 29,50 | 12K | 1 |
13/06/2024 | -1,69% | -0,50 | 29,00 | 29,00 | 29,00 | 29,00 | 3K | 1 |
11/06/2024 | 1,72% | 0,50 | 29,50 | 26,96 | 26,96 | 29,50 | 11K | 4 |
06/06/2024 | 6,74% | 1,83 | 29,00 | 28,00 | 28,00 | 29,00 | 6K | 2 |
03/06/2024 | 0,00% | 0,00 | 27,17 | 27,17 | 27,17 | 27,17 | 16K | 1 |
29/05/2024 | 0,63% | 0,17 | 27,17 | 27,17 | 27,17 | 27,17 | 19K | 3 |
27/05/2024 | -6,80% | -1,97 | 27,00 | 27,06 | 27,00 | 27,06 | 27K | 3 |
09/05/2024 | 3,24% | 0,91 | 28,97 | 28,63 | 28,63 | 28,97 | 49K | 2 |
03/05/2024 | 4,31% | 1,16 | 28,06 | 28,06 | 28,06 | 28,06 | 6K | 1 |
26/04/2024 | 1,13% | 0,30 | 26,90 | 26,90 | 26,90 | 26,90 | 19K | 1 |
23/04/2024 | -5,00% | -1,40 | 26,60 | 26,60 | 26,60 | 26,60 | 3K | 1 |
22/04/2024 | 0,00% | 0,00 | 28,00 | 28,00 | 28,00 | 28,00 | 11K | 1 |
08/04/2024 | 0,00% | 0,00 | 28,00 | 28,07 | 28,00 | 28,07 | 11K | 3 |
01/04/2024 | 0,00% | 0,00 | 28,00 | 28,00 | 28,00 | 28,00 | 20K | 6 |
19/03/2024 | 0,00% | 0,00 | 28,00 | 28,00 | 28,00 | 28,00 | 6K | 1 |
14/03/2024 | 0,00% | 0,00 | 28,00 | 28,00 | 28,00 | 28,00 | 3K | 1 |
12/03/2024 | -9,68% | -3,00 | 28,00 | 28,00 | 28,00 | 28,00 | 6K | 2 |
11/03/2024 | 7,08% | 2,05 | 31,00 | 29,85 | 29,85 | 31,00 | 31K | 5 |
08/03/2024 | 7,22% | 1,95 | 28,95 | 27,00 | 27,00 | 28,95 | 6K | 2 |
07/03/2024 | 0,00% | 0,00 | 27,00 | 26,95 | 26,95 | 27,00 | 5K | 2 |
05/03/2024 | 14,41% | 3,40 | 27,00 | 27,00 | 27,00 | 27,00 | 3K | 1 |
01/03/2024 | 0,13% | 0,03 | 23,60 | 24,06 | 23,60 | 24,06 | 10K | 3 |
26/02/2024 | 1,81% | 0,42 | 23,57 | 23,57 | 23,57 | 23,57 | 2K | 1 |
07/02/2024 | -10,96% | -2,85 | 23,15 | 24,55 | 23,15 | 24,55 | 9K | 4 |
05/02/2024 | 0,04% | 0,01 | 26,00 | 26,00 | 26,00 | 26,00 | 3K | 1 |
02/02/2024 | 0,00% | 0,00 | 25,99 | 25,99 | 25,99 | 25,99 | 3K | 1 |
01/02/2024 | 5,87% | 1,44 | 25,99 | 25,99 | 25,99 | 25,99 | 3K | 1 |
31/01/2024 | 0,04% | 0,01 | 24,55 | 24,55 | 24,55 | 24,55 | 2K | 1 |
30/01/2024 | 0,16% | 0,04 | 24,54 | 24,60 | 24,54 | 24,60 | 17K | 3 |
17/01/2024 | -2,27% | -0,57 | 24,50 | 25,07 | 24,50 | 25,07 | 17K | 5 |
16/01/2024 | 0,04% | 0,01 | 25,07 | 25,07 | 25,07 | 25,07 | 3K | 1 |
08/01/2024 | 2,04% | 0,50 | 25,06 | 25,10 | 25,06 | 25,10 | 18K | 3 |
18/12/2023 | -0,16% | -0,04 | 24,56 | 24,57 | 24,56 | 24,57 | 20K | 3 |
14/12/2023 | 1,44% | 0,35 | 24,60 | 24,35 | 24,35 | 24,60 | 20K | 5 |
24/11/2023 | -3,19% | -0,80 | 24,25 | 24,25 | 24,25 | 24,25 | 5K | 2 |
23/11/2023 | -0,04% | -0,01 | 25,05 | 25,05 | 25,05 | 25,05 | 3K | 1 |
20/10/2023 | 0,00% | 0,00 | 25,06 | 25,06 | 25,06 | 25,06 | 10K | 1 |
20/09/2023 | 0,00% | 0,00 | 25,06 | 25,06 | 25,06 | 25,06 | 35K | 3 |
11/09/2023 | -6,42% | -1,72 | 25,06 | 25,06 | 25,06 | 25,06 | 3K | 1 |
30/08/2023 | 3,00% | 0,78 | 26,78 | 26,78 | 26,78 | 26,78 | 21K | 3 |
18/11/2022 | 4,00% | 1,00 | 26,00 | 26,00 | 26,00 | 26,00 | 3K | 1 |
10/11/2022 | 8,70% | 2,00 | 25,00 | 25,00 | 25,00 | 25,00 | 2K | 1 |
13/10/2022 | 4,45% | 0,98 | 23,00 | 21,00 | 21,00 | 23,00 | 11K | 3 |
10/10/2022 | 0,09% | 0,02 | 22,02 | 22,02 | 22,02 | 22,02 | 2K | 1 |
09/09/2022 | 9,67% | 1,94 | 22,00 | 22,00 | 22,00 | 22,00 | 15K | 2 |
09/08/2022 | -28,51% | -8,00 | 20,06 | 20,06 | 20,06 | 20,06 | 14K | 4 |
01/07/2022 | 0,00% | 0,00 | 28,06 | 28,06 | 28,06 | 28,06 | 45K | 1 |
30/06/2022 | -26,60% | -10,17 | 28,06 | 28,06 | 28,06 | 28,06 | 6K | 1 |
10/06/2022 | -1,21% | -0,47 | 38,23 | 38,23 | 38,23 | 38,23 | 4K | 1 |
30/12/2021 | 0,00% | 0,00 | 38,70 | 38,24 | 38,24 | 38,70 | 23K | 3 |
03/12/2021 | 8,40% | 3,00 | 38,70 | 38,70 | 38,70 | 38,70 | 4K | 1 |
22/11/2021 | 0,00% | 0,00 | 35,70 | 35,70 | 35,70 | 35,70 | 7K | 2 |
26/08/2021 | -15,00% | -6,30 | 35,70 | 35,70 | 35,70 | 35,70 | 4K | 1 |
24/08/2021 | 13,82% | 5,10 | 42,00 | 42,00 | 42,00 | 42,00 | 4K | 1 |
19/08/2021 | 0,00% | 0,00 | 36,90 | 34,37 | 34,37 | 36,90 | 7K | 2 |
05/07/2021 | -8,84% | -3,58 | 36,90 | 36,60 | 36,60 | 36,90 | 7K | 2 |
02/07/2021 | 1,20% | 0,48 | 40,48 | 40,48 | 40,48 | 40,48 | 8K | 2 |
28/06/2021 | 0,00% | 0,00 | 40,00 | 40,00 | 40,00 | 40,00 | 8K | 1 |
18/06/2021 | 0,00% | 0,00 | 40,00 | 40,00 | 40,00 | 40,00 | 4K | 1 |
16/06/2021 | -3,66% | -1,52 | 40,00 | 36,10 | 36,06 | 40,00 | 22K | 6 |
15/04/2021 | -18,73% | -9,57 | 41,52 | 50,00 | 41,52 | 50,00 | 14K | 3 |
25/02/2021 | 13,56% | 6,10 | 51,09 | 42,00 | 42,00 | 51,09 | 18K | 4 |
24/02/2021 | -15,11% | -8,01 | 44,99 | 44,99 | 44,99 | 44,99 | 4K | 1 |
19/02/2021 | 6,00% | 3,00 | 53,00 | 53,00 | 53,00 | 53,00 | 11K | 2 |
18/02/2021 | -3,85% | -2,00 | 50,00 | 50,00 | 50,00 | 50,00 | 10K | 2 |
17/02/2021 | -2,07% | -1,10 | 52,00 | 52,00 | 52,00 | 52,00 | 5K | 1 |
11/02/2021 | 47,50% | 17,10 | 53,10 | 38,00 | 38,00 | 54,01 | 39K | 8 |
05/01/2021 | -5,26% | -2,00 | 36,00 | 37,00 | 36,00 | 37,00 | 7K | 2 |
04/01/2021 | 5,56% | 2,00 | 38,00 | 38,00 | 38,00 | 38,00 | 4K | 1 |
30/12/2020 | -7,72% | -3,01 | 36,00 | 39,01 | 36,00 | 39,01 | 11K | 3 |
23/12/2020 | 1,32% | 0,51 | 39,01 | 39,01 | 39,01 | 39,01 | 4K | 1 |
11/12/2020 | 1,16% | 0,44 | 38,50 | 40,00 | 38,50 | 40,00 | 16K | 3 |
04/12/2020 | -4,85% | -1,94 | 38,06 | 38,06 | 38,06 | 38,06 | 4K | 1 |
03/12/2020 | 2,41% | 0,94 | 40,00 | 40,00 | 40,00 | 40,00 | 4K | 1 |
01/12/2020 | -2,35% | -0,94 | 39,06 | 40,00 | 39,06 | 40,00 | 12K | 2 |
30/11/2020 | 1,78% | 0,70 | 40,00 | 36,11 | 36,11 | 40,00 | 78K | 8 |
27/11/2020 | 9,17% | 3,30 | 39,30 | 39,30 | 39,30 | 39,30 | 12K | 1 |
23/11/2020 | -5,51% | -2,10 | 36,00 | 38,10 | 36,00 | 40,00 | 90K | 18 |
19/11/2020 | 18,84% | 6,04 | 38,10 | 34,90 | 34,90 | 38,10 | 18K | 3 |
10/11/2020 | 0,00% | 0,00 | 32,06 | 32,06 | 32,06 | 32,06 | 3K | 1 |
09/11/2020 | 10,55% | 3,06 | 32,06 | 33,44 | 32,06 | 35,90 | 44K | 13 |
05/11/2020 | 0,00% | 0,00 | 29,00 | 29,00 | 29,00 | 29,00 | 17K | 2 |
04/11/2020 | -10,80% | -3,51 | 29,00 | 29,00 | 29,00 | 29,00 | 9K | 2 |
29/10/2020 | 1,59% | 0,51 | 32,51 | 34,99 | 32,50 | 34,99 | 13K | 4 |
26/10/2020 | -1,54% | -0,50 | 32,00 | 34,49 | 31,50 | 34,70 | 46K | 14 |
23/10/2020 | 4,84% | 1,50 | 32,50 | 33,50 | 31,54 | 34,25 | 135K | 20 |
22/10/2020 | -5,78% | -1,90 | 31,00 | 31,00 | 31,00 | 31,00 | 3K | 1 |
21/10/2020 | -1,79% | -0,60 | 32,90 | 35,00 | 31,90 | 35,00 | 113K | 21 |
20/10/2020 | 5,74% | 1,82 | 33,50 | 33,50 | 33,50 | 33,50 | 3K | 1 |
01/10/2020 | -6,82% | -2,32 | 31,68 | 34,00 | 31,68 | 38,10 | 300K | 57 |
30/09/2020 | -6,72% | -2,45 | 34,00 | 36,45 | 34,00 | 36,74 | 623K | 97 |
25/09/2020 | -6,54% | -2,55 | 36,45 | 35,01 | 34,99 | 36,45 | 18K | 5 |
23/09/2020 | -2,01% | -0,80 | 39,00 | 40,00 | 37,00 | 40,00 | 392K | 102 |
22/09/2020 | 20,35% | 6,73 | 39,80 | 35,95 | 35,95 | 40,00 | 1M | 274 |
10/09/2020 | 2,83% | 0,91 | 33,07 | 33,07 | 33,07 | 33,07 | 3K | 1 |
25/08/2020 | -8,11% | -2,84 | 32,16 | 32,16 | 32,16 | 32,16 | 3K | 1 |
20/08/2020 | 24,73% | 6,94 | 35,00 | 34,28 | 34,28 | 35,00 | 14K | 4 |
07/08/2020 | -2,23% | -0,64 | 28,06 | 28,06 | 28,06 | 28,06 | 3K | 1 |
06/08/2020 | -4,33% | -1,30 | 28,70 | 28,70 | 28,70 | 28,70 | 6K | 2 |
30/07/2020 | 0,94% | 0,28 | 30,00 | 30,06 | 30,00 | 30,06 | 12K | 4 |
27/07/2020 | 2,48% | 0,72 | 29,72 | 29,72 | 29,72 | 29,72 | 3K | 1 |
06/07/2020 | -13,43% | -4,50 | 29,00 | 28,10 | 28,10 | 29,00 | 6K | 2 |
25/06/2020 | 0,00% | 0,00 | 33,50 | 30,00 | 30,00 | 33,50 | 10K | 3 |
23/06/2020 | 4,69% | 1,50 | 33,50 | 33,50 | 33,50 | 33,50 | 7K | 2 |
10/06/2020 | -5,88% | -2,00 | 32,00 | 31,04 | 31,04 | 32,00 | 6K | 2 |
09/06/2020 | 0,00% | 0,00 | 34,00 | 34,00 | 34,00 | 34,00 | 3K | 1 |
05/06/2020 | 7,73% | 2,44 | 34,00 | 34,00 | 34,00 | 34,00 | 3K | 1 |
03/06/2020 | - | - | 31,56 | 31,51 | 31,51 | 31,56 | 9K | 3 |
Date,Open,High,Low,Close,Volume
14-Nov-24,28.00,28.00,28.00,28.00,50400
08-Nov-24,30.00,30.00,30.00,30.00,3000
07-Nov-24,27.00,30.00,27.00,30.00,13800
24-Oct-24,29.00,29.00,29.00,29.00,11600
23-Oct-24,28.00,28.00,27.50,27.50,5550
09-Oct-24,29.99,29.99,29.50,29.50,26599
27-Sep-24,29.99,29.99,29.01,29.99,8899
25-Sep-24,29.00,29.00,29.00,29.00,11600
13-Sep-24,29.99,31.00,29.99,31.00,15399
12-Sep-24,29.00,29.99,29.00,29.99,14700
11-Sep-24,29.01,29.05,28.50,28.50,26011
05-Sep-24,29.30,29.30,29.30,29.30,8790
03-Sep-24,30.00,30.00,30.00,30.00,18000
02-Sep-24,32.50,32.50,32.50,32.50,3250
30-Aug-24,29.80,29.80,29.80,29.80,5960
28-Aug-24,29.01,31.00,29.01,31.00,26905
07-Aug-24,32.99,32.99,32.99,32.99,6598
02-Aug-24,31.00,32.99,31.00,32.99,9698
01-Aug-24,29.00,29.99,29.00,29.99,5899
23-Jul-24,27.00,27.00,27.00,27.00,18900
19-Jul-24,29.00,29.00,29.00,29.00,2900
18-Jul-24,26.57,26.57,26.57,26.57,21298
17-Jul-24,30.00,30.00,30.00,30.00,9000
16-Jul-24,29.00,29.00,29.00,29.00,20300
26-Jun-24,31.00,31.00,31.00,31.00,3100
25-Jun-24,31.00,31.00,31.00,31.00,21700
14-Jun-24,29.50,29.50,29.50,29.50,11800
13-Jun-24,29.00,29.00,29.00,29.00,2900
11-Jun-24,26.96,29.50,26.96,29.50,11481
06-Jun-24,28.00,29.00,28.00,29.00,5700
03-Jun-24,27.17,27.17,27.17,27.17,16302
29-May-24,27.17,27.17,27.17,27.17,19019
27-May-24,27.06,27.06,27.00,27.00,27024
09-May-24,28.63,28.97,28.63,28.97,48705
03-May-24,28.06,28.06,28.06,28.06,5612
26-Apr-24,26.90,26.90,26.90,26.90,18830
23-Apr-24,26.60,26.60,26.60,26.60,2660
22-Apr-24,28.00,28.00,28.00,28.00,11200
08-Apr-24,28.07,28.07,28.00,28.00,11207
01-Apr-24,28.00,28.00,28.00,28.00,19600
19-Mar-24,28.00,28.00,28.00,28.00,5600
14-Mar-24,28.00,28.00,28.00,28.00,2800
12-Mar-24,28.00,28.00,28.00,28.00,5600
11-Mar-24,29.85,31.00,29.85,31.00,30770
08-Mar-24,27.00,28.95,27.00,28.95,5595
07-Mar-24,26.95,27.00,26.95,27.00,5395
05-Mar-24,27.00,27.00,27.00,27.00,2700
01-Mar-24,24.06,24.06,23.60,23.60,9532
26-Feb-24,23.57,23.57,23.57,23.57,2357
07-Feb-24,24.55,24.55,23.15,23.15,9400
05-Feb-24,26.00,26.00,26.00,26.00,2600
02-Feb-24,25.99,25.99,25.99,25.99,2599
01-Feb-24,25.99,25.99,25.99,25.99,2599
31-Jan-24,24.55,24.55,24.55,24.55,2455
30-Jan-24,24.60,24.60,24.54,24.54,17194
17-Jan-24,25.07,25.07,24.50,24.50,17376
16-Jan-24,25.07,25.07,25.07,25.07,2507
08-Jan-24,25.10,25.10,25.06,25.06,17566
18-Dec-23,24.57,24.57,24.56,24.56,19651
14-Dec-23,24.35,24.60,24.35,24.60,19505
24-Nov-23,24.25,24.25,24.25,24.25,4850
23-Nov-23,25.05,25.05,25.05,25.05,2505
20-Oct-23,25.06,25.06,25.06,25.06,10024
20-Sep-23,25.06,25.06,25.06,25.06,35084
11-Sep-23,25.06,25.06,25.06,25.06,2506
30-Aug-23,26.78,26.78,26.78,26.78,21424
18-Nov-22,26.00,26.00,26.00,26.00,2600
10-Nov-22,25.00,25.00,25.00,25.00,2500
13-Oct-22,21.00,23.00,21.00,23.00,10700
10-Oct-22,22.02,22.02,22.02,22.02,2202
09-Sep-22,22.00,22.00,22.00,22.00,15400
09-Aug-22,20.06,20.06,20.06,20.06,14042
01-Jul-22,28.06,28.06,28.06,28.06,44896
30-Jun-22,28.06,28.06,28.06,28.06,5612
10-Jun-22,38.23,38.23,38.23,38.23,3823
30-Dec-21,38.24,38.70,38.24,38.70,23128
03-Dec-21,38.70,38.70,38.70,38.70,3870
22-Nov-21,35.70,35.70,35.70,35.70,7140
26-Aug-21,35.70,35.70,35.70,35.70,3570
24-Aug-21,42.00,42.00,42.00,42.00,4200
19-Aug-21,34.37,36.90,34.37,36.90,7127
05-Jul-21,36.60,36.90,36.60,36.90,7350
02-Jul-21,40.48,40.48,40.48,40.48,8096
28-Jun-21,40.00,40.00,40.00,40.00,8000
18-Jun-21,40.00,40.00,40.00,40.00,4000
16-Jun-21,36.10,40.00,36.06,40.00,22272
15-Apr-21,50.00,50.00,41.52,41.52,13853
25-Feb-21,42.00,51.09,42.00,51.09,17910
24-Feb-21,44.99,44.99,44.99,44.99,4499
19-Feb-21,53.00,53.00,53.00,53.00,10600
18-Feb-21,50.00,50.00,50.00,50.00,10000
17-Feb-21,52.00,52.00,52.00,52.00,5200
11-Feb-21,38.00,54.01,38.00,53.10,38810
05-Jan-21,37.00,37.00,36.00,36.00,7300
04-Jan-21,38.00,38.00,38.00,38.00,3800
30-Dec-20,39.01,39.01,36.00,36.00,11201
23-Dec-20,39.01,39.01,39.01,39.01,3901
11-Dec-20,40.00,40.00,38.50,38.50,15700
04-Dec-20,38.06,38.06,38.06,38.06,3806
03-Dec-20,40.00,40.00,40.00,40.00,4000
01-Dec-20,40.00,40.00,39.06,39.06,11906
30-Nov-20,36.11,40.00,36.11,40.00,77999
27-Nov-20,39.30,39.30,39.30,39.30,11790
23-Nov-20,38.10,40.00,36.00,36.00,90171
19-Nov-20,34.90,38.10,34.90,38.10,18070
10-Nov-20,32.06,32.06,32.06,32.06,3206
09-Nov-20,33.44,35.90,32.06,32.06,43542
05-Nov-20,29.00,29.00,29.00,29.00,17400
04-Nov-20,29.00,29.00,29.00,29.00,8700
29-Oct-20,34.99,34.99,32.50,32.51,13450
26-Oct-20,34.49,34.70,31.50,32.00,46179
23-Oct-20,33.50,34.25,31.54,32.50,134931
22-Oct-20,31.00,31.00,31.00,31.00,3100
21-Oct-20,35.00,35.00,31.90,32.90,113222
20-Oct-20,33.50,33.50,33.50,33.50,3350
01-Oct-20,34.00,38.10,31.68,31.68,299936
30-Sep-20,36.45,36.74,34.00,34.00,623319
25-Sep-20,35.01,36.45,34.99,36.45,17644
23-Sep-20,40.00,40.00,37.00,39.00,391852
22-Sep-20,35.95,40.00,35.95,39.80,1069805
10-Sep-20,33.07,33.07,33.07,33.07,3307
25-Aug-20,32.16,32.16,32.16,32.16,3216
20-Aug-20,34.28,35.00,34.28,35.00,13856
07-Aug-20,28.06,28.06,28.06,28.06,2806
06-Aug-20,28.70,28.70,28.70,28.70,5740
30-Jul-20,30.06,30.06,30.00,30.00,12018
27-Jul-20,29.72,29.72,29.72,29.72,2972
06-Jul-20,28.10,29.00,28.10,29.00,5710
25-Jun-20,30.00,33.50,30.00,33.50,9700
23-Jun-20,33.50,33.50,33.50,33.50,6700
10-Jun-20,31.04,32.00,31.04,32.00,6304
09-Jun-20,34.00,34.00,34.00,34.00,3400
05-Jun-20,34.00,34.00,34.00,34.00,3400
03-Jun-20,31.51,31.56,31.51,31.56,9462
*exoneração de responsabilidade e termos de uso