Cotação atual, histórico e gráfico do papel: MSCD34
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 |
| 25/09/2020 | 2,66% | 47,87 | 1.850,73 | 1.850,73 | 1.850,73 | 1.850,73 | 19K | 1 |
| 24/09/2020 | -0,79% | -14,30 | 1.802,86 | 1.802,86 | 1.802,86 | 1.802,86 | 541K | 1 |
| 23/09/2020 | -0,38% | -6,84 | 1.817,16 | 1.817,16 | 1.817,16 | 1.817,16 | 727K | 1 |
| 22/09/2020 | 3,53% | 62,27 | 1.824,00 | 1.824,00 | 1.824,00 | 1.824,00 | 730K | 1 |
| 21/09/2020 | -3,08% | -55,97 | 1.761,73 | 1.771,50 | 1.746,01 | 1.771,50 | 3M | 7 |
| 18/09/2020 | 2,64% | 46,69 | 1.817,70 | 1.799,00 | 1.799,00 | 1.817,70 | 54K | 2 |
| 17/09/2020 | -1,54% | -27,78 | 1.771,01 | 1.783,06 | 1.771,01 | 1.783,06 | 903K | 2 |
| 16/09/2020 | 0,21% | 3,79 | 1.798,79 | 1.798,79 | 1.798,79 | 1.798,79 | 540K | 1 |
| 15/09/2020 | 0,60% | 10,69 | 1.795,00 | 1.812,00 | 1.795,00 | 1.812,00 | 451K | 3 |
| 14/09/2020 | 0,42% | 7,51 | 1.784,31 | 1.789,30 | 1.784,31 | 1.789,30 | 607K | 2 |
| 11/09/2020 | 0,27% | 4,81 | 1.776,80 | 1.760,19 | 1.760,19 | 1.776,80 | 832K | 5 |
|
|
| 10/09/2020 | -1,95% | -35,28 | 1.771,99 | 1.771,99 | 1.771,99 | 1.771,99 | 1M | 1 |
| 09/09/2020 | 2,08% | 36,84 | 1.807,27 | 1.786,79 | 1.786,79 | 1.807,27 | 993K | 2 |
| 08/09/2020 | -1,52% | -27,35 | 1.770,43 | 1.773,99 | 1.770,43 | 1.773,99 | 213K | 2 |
| 04/09/2020 | -1,15% | -20,95 | 1.797,78 | 1.782,00 | 1.782,00 | 1.797,78 | 7M | 22 |
| 03/09/2020 | -5,93% | -114,71 | 1.818,73 | 1.818,73 | 1.818,73 | 1.818,73 | 2M | 1 |
| 02/09/2020 | 0,49% | 9,44 | 1.933,44 | 1.930,00 | 1.930,00 | 1.933,44 | 425K | 2 |
| 01/09/2020 | -2,32% | -45,64 | 1.924,00 | 1.924,00 | 1.924,00 | 1.924,00 | 577K | 1 |
| 31/08/2020 | -1,10% | -21,86 | 1.969,64 | 1.969,64 | 1.969,64 | 1.969,64 | 2M | 1 |
| 28/08/2020 | 0,32% | 6,34 | 1.991,50 | 1.992,00 | 1.980,98 | 1.992,00 | 1M | 3 |
| 27/08/2020 | 0,68% | 13,32 | 1.985,16 | 1.985,16 | 1.985,16 | 1.985,16 | 397K | 1 |
| 26/08/2020 | 2,27% | 43,85 | 1.971,84 | 1.963,00 | 1.963,00 | 1.971,84 | 828K | 2 |
| 25/08/2020 | 0,24% | 4,65 | 1.927,99 | 1.923,34 | 1.921,54 | 1.937,30 | 269K | 4 |
| 24/08/2020 | 1,35% | 25,69 | 1.923,34 | 1.925,99 | 1.912,75 | 1.925,99 | 230K | 3 |
| 21/08/2020 | 1,57% | 29,40 | 1.897,65 | 1.904,00 | 1.894,06 | 1.904,00 | 1M | 10 |
| 20/08/2020 | 1,21% | 22,26 | 1.868,25 | 1.892,20 | 1.868,25 | 1.892,20 | 766K | 2 |
| 19/08/2020 | 2,01% | 36,29 | 1.845,99 | 1.824,00 | 1.824,00 | 1.845,99 | 385K | 12 |
| 18/08/2020 | -0,29% | -5,22 | 1.809,70 | 1.795,99 | 1.795,99 | 1.809,70 | 597K | 2 |
| 17/08/2020 | 1,98% | 35,25 | 1.814,92 | 1.804,80 | 1.804,80 | 1.814,92 | 200K | 2 |
| 14/08/2020 | 1,05% | 18,42 | 1.779,67 | 1.770,00 | 1.770,00 | 1.779,67 | 284K | 2 |
| 13/08/2020 | -1,63% | -29,24 | 1.761,25 | 1.761,25 | 1.761,25 | 1.761,25 | 704K | 1 |
| 12/08/2020 | 0,21% | 3,71 | 1.790,49 | 1.802,00 | 1.788,00 | 1.802,10 | 1M | 5 |
| 11/08/2020 | 0,95% | 16,78 | 1.786,78 | 1.786,78 | 1.786,78 | 1.786,78 | 1M | 1 |
| 10/08/2020 | -0,40% | -7,19 | 1.770,00 | 1.764,60 | 1.764,60 | 1.770,00 | 1M | 2 |
| 07/08/2020 | 0,20% | 3,50 | 1.777,19 | 1.773,50 | 1.773,50 | 1.777,19 | 551K | 3 |
| 06/08/2020 | 2,42% | 41,93 | 1.773,69 | 1.773,69 | 1.773,69 | 1.773,69 | 532K | 1 |
| 05/08/2020 | 4,19% | 69,66 | 1.731,76 | 1.731,76 | 1.731,76 | 1.731,76 | 1M | 1 |
| 04/08/2020 | 0,07% | 1,10 | 1.662,10 | 1.662,10 | 1.662,10 | 1.662,10 | 166K | 1 |
| 03/08/2020 | 3,14% | 50,54 | 1.661,00 | 1.661,00 | 1.661,00 | 1.661,00 | 149K | 1 |
| 31/07/2020 | 1,13% | 18,04 | 1.610,46 | 1.610,46 | 1.610,46 | 1.610,46 | 322K | 1 |
| 30/07/2020 | -1,46% | -23,58 | 1.592,42 | 1.592,42 | 1.592,42 | 1.592,42 | 318K | 1 |
| 29/07/2020 | 1,90% | 30,10 | 1.616,00 | 1.613,83 | 1.613,83 | 1.616,00 | 32K | 2 |
| 28/07/2020 | -0,96% | -15,34 | 1.585,90 | 1.576,05 | 1.576,05 | 1.585,90 | 789K | 2 |
| 27/07/2020 | -0,35% | -5,66 | 1.601,24 | 1.601,24 | 1.601,24 | 1.601,24 | 160K | 1 |
| 24/07/2020 | -0,15% | -2,34 | 1.606,90 | 1.606,90 | 1.606,90 | 1.606,90 | 482K | 1 |
| 23/07/2020 | 0,46% | 7,29 | 1.609,24 | 1.609,24 | 1.609,24 | 1.609,24 | 161K | 1 |
| 22/07/2020 | 0,07% | 1,19 | 1.601,95 | 1.592,00 | 1.592,00 | 1.601,95 | 255K | 2 |
| 21/07/2020 | -3,75% | -62,30 | 1.600,76 | 1.600,76 | 1.600,76 | 1.600,76 | 640K | 1 |
| 20/07/2020 | 1,51% | 24,77 | 1.663,06 | 1.660,95 | 1.660,95 | 1.665,00 | 964K | 4 |
| 17/07/2020 | 2,01% | 32,29 | 1.638,29 | 1.631,43 | 1.631,43 | 1.638,29 | 672K | 2 |
| 16/07/2020 | -1,69% | -27,69 | 1.606,00 | 1.604,90 | 1.600,00 | 1.606,00 | 674K | 3 |
| 15/07/2020 | 3,40% | 53,68 | 1.633,69 | 1.641,00 | 1.633,69 | 1.641,00 | 670K | 2 |
| 14/07/2020 | 0,23% | 3,61 | 1.580,01 | 1.580,01 | 1.580,01 | 1.580,01 | 632K | 1 |
| 13/07/2020 | 0,10% | 1,52 | 1.576,40 | 1.589,66 | 1.576,40 | 1.597,48 | 5M | 11 |
| 10/07/2020 | 0,82% | 12,88 | 1.574,88 | 1.574,88 | 1.574,88 | 1.574,88 | 472K | 1 |
| 09/07/2020 | -2,61% | -41,90 | 1.562,00 | 1.562,00 | 1.562,00 | 1.562,00 | 156K | 1 |
| 08/07/2020 | -1,22% | -19,89 | 1.603,90 | 1.603,90 | 1.603,90 | 1.603,90 | 96K | 2 |
| 07/07/2020 | 0,48% | 7,79 | 1.623,79 | 1.625,00 | 1.623,79 | 1.625,00 | 991K | 2 |
| 02/07/2020 | 0,34% | 5,53 | 1.616,00 | 1.632,00 | 1.616,00 | 1.632,00 | 1M | 2 |
| 01/07/2020 | 0,47% | 7,55 | 1.610,47 | 1.605,00 | 1.605,00 | 1.610,47 | 11M | 8 |
| 30/06/2020 | 0,91% | 14,38 | 1.602,92 | 1.602,92 | 1.602,92 | 1.602,92 | 321K | 1 |
| 29/06/2020 | -0,12% | -1,96 | 1.588,54 | 1.568,70 | 1.568,70 | 1.588,54 | 237K | 2 |
| 26/06/2020 | 0,66% | 10,50 | 1.590,50 | 1.592,00 | 1.590,50 | 1.592,00 | 10M | 3 |
| 25/06/2020 | 0,72% | 11,24 | 1.580,00 | 1.570,56 | 1.570,56 | 1.580,00 | 644K | 2 |
| 24/06/2020 | -0,76% | -12,05 | 1.568,76 | 1.568,76 | 1.568,76 | 1.568,76 | 2M | 1 |
| 23/06/2020 | -1,00% | -16,04 | 1.580,81 | 1.589,89 | 1.580,81 | 1.589,89 | 635K | 2 |
| 22/06/2020 | -1,12% | -18,09 | 1.596,85 | 1.596,85 | 1.596,85 | 1.596,85 | 160K | 1 |
| 19/06/2020 | -1,10% | -17,88 | 1.614,94 | 1.614,94 | 1.614,94 | 1.614,94 | 484K | 1 |
| 18/06/2020 | 1,93% | 30,84 | 1.632,82 | 1.632,82 | 1.632,82 | 1.632,82 | 163K | 1 |
| 17/06/2020 | 1,23% | 19,52 | 1.601,98 | 1.598,06 | 1.598,06 | 1.601,98 | 272K | 2 |
| 16/06/2020 | 4,00% | 60,80 | 1.582,46 | 1.560,00 | 1.560,00 | 1.582,46 | 724K | 2 |
| 15/06/2020 | 1,96% | 29,27 | 1.521,66 | 1.521,66 | 1.521,66 | 1.521,66 | 456K | 1 |
| 12/06/2020 | -3,73% | -57,86 | 1.492,39 | 1.492,39 | 1.492,39 | 1.492,39 | 895K | 1 |
| 10/06/2020 | 1,96% | 29,75 | 1.550,25 | 1.557,00 | 1.550,25 | 1.557,00 | 946K | 2 |
| 09/06/2020 | -0,67% | -10,21 | 1.520,50 | 1.520,50 | 1.520,50 | 1.520,50 | 152K | 1 |
| 08/06/2020 | -1,18% | -18,24 | 1.530,71 | 1.530,71 | 1.530,71 | 1.530,71 | 918K | 1 |
| 05/06/2020 | 0,89% | 13,70 | 1.548,95 | 1.520,00 | 1.520,00 | 1.548,95 | 325K | 2 |
| 04/06/2020 | -1,73% | -27,07 | 1.535,25 | 1.535,25 | 1.535,25 | 1.535,25 | 1M | 1 |
| 03/06/2020 | -1,13% | -17,88 | 1.562,32 | 1.562,32 | 1.562,32 | 1.562,32 | 469K | 1 |
| 02/06/2020 | -2,67% | -43,40 | 1.580,20 | 1.582,77 | 1.580,20 | 1.582,77 | 174K | 2 |
| 01/06/2020 | -0,18% | -2,87 | 1.623,60 | 1.623,60 | 1.623,60 | 1.623,60 | 487K | 1 |
| 29/05/2020 | -0,78% | -12,73 | 1.626,47 | 1.626,47 | 1.626,47 | 1.626,47 | 488K | 1 |
| 28/05/2020 | 3,52% | 55,67 | 1.639,20 | 1.615,45 | 1.615,45 | 1.645,00 | 3M | 4 |
| 27/05/2020 | -2,44% | -39,61 | 1.583,53 | 1.605,00 | 1.570,00 | 1.605,00 | 2M | 5 |
| 26/05/2020 | -1,33% | -21,86 | 1.623,14 | 1.645,99 | 1.623,14 | 1.645,99 | 1M | 3 |
| 25/05/2020 | 0,00% | -0,03 | 1.645,00 | 1.649,00 | 1.645,00 | 1.649,00 | 263K | 2 |
| 22/05/2020 | -0,33% | -5,51 | 1.645,03 | 1.645,03 | 1.645,03 | 1.645,03 | 2M | 1 |
| 21/05/2020 | -2,69% | -45,66 | 1.650,54 | 1.676,66 | 1.650,54 | 1.676,66 | 1M | 4 |
| 20/05/2020 | 0,67% | 11,29 | 1.696,20 | 1.695,33 | 1.695,33 | 1.696,20 | 339K | 2 |
| 19/05/2020 | 1,54% | 25,50 | 1.684,91 | 1.684,91 | 1.684,91 | 1.684,91 | 842K | 1 |
| 18/05/2020 | 2,46% | 39,84 | 1.659,41 | 1.659,41 | 1.659,41 | 1.659,41 | 664K | 1 |
| 15/05/2020 | 1,24% | 19,91 | 1.619,57 | 1.619,57 | 1.619,57 | 1.619,57 | 324K | 1 |
| 14/05/2020 | 0,72% | 11,38 | 1.599,66 | 1.592,00 | 1.592,00 | 1.599,66 | 1M | 2 |
| 13/05/2020 | -2,08% | -33,72 | 1.588,28 | 1.585,97 | 1.585,97 | 1.588,28 | 2M | 3 |
| 12/05/2020 | -1,78% | -29,41 | 1.622,00 | 1.622,00 | 1.622,00 | 1.622,00 | 649K | 1 |
| 11/05/2020 | 1,73% | 28,15 | 1.651,41 | 1.626,00 | 1.622,47 | 1.651,41 | 1M | 4 |
| 08/05/2020 | -0,12% | -1,90 | 1.623,26 | 1.621,32 | 1.621,32 | 1.623,26 | 714K | 2 |
| 07/05/2020 | 4,04% | 63,16 | 1.625,16 | 1.633,00 | 1.625,16 | 1.633,00 | 977K | 7 |
| 06/05/2020 | 1,30% | 20,06 | 1.562,00 | 1.564,80 | 1.562,00 | 1.566,00 | 766K | 6 |
| 05/05/2020 | 3,18% | 47,52 | 1.541,94 | 1.533,96 | 1.533,96 | 1.541,94 | 2M | 3 |
| 04/05/2020 | -1,03% | -15,58 | 1.494,42 | 1.494,42 | 1.494,42 | 1.494,42 | 598K | 1 |
| 30/04/2020 | -0,18% | -2,66 | 1.510,00 | 1.520,00 | 1.497,02 | 1.520,00 | 1M | 5 |
| 29/04/2020 | 3,23% | 47,38 | 1.512,66 | 1.518,00 | 1.512,66 | 1.541,00 | 3M | 5 |
| 28/04/2020 | -2,86% | -43,17 | 1.465,28 | 1.473,00 | 1.465,28 | 1.473,00 | 191K | 2 |
| 27/04/2020 | 2,83% | 41,54 | 1.508,45 | 1.471,04 | 1.471,04 | 1.508,45 | 2M | 2 |
| 24/04/2020 | 3,59% | 50,90 | 1.466,91 | 1.463,67 | 1.463,67 | 1.466,91 | 776K | 2 |
| 23/04/2020 | 1,73% | 24,14 | 1.416,01 | 1.410,00 | 1.410,00 | 1.416,01 | 595K | 2 |
| 22/04/2020 | 3,45% | 46,37 | 1.391,87 | 1.356,07 | 1.356,07 | 1.391,87 | 4M | 8 |
| 20/04/2020 | 0,20% | 2,62 | 1.345,50 | 1.353,50 | 1.331,83 | 1.353,50 | 2M | 7 |
| 17/04/2020 | 2,90% | 37,88 | 1.342,88 | 1.366,00 | 1.342,88 | 1.366,00 | 2M | 3 |
| 16/04/2020 | -3,28% | -44,24 | 1.305,00 | 1.295,95 | 1.295,95 | 1.305,00 | 2M | 3 |
| 15/04/2020 | -3,62% | -50,65 | 1.349,24 | 1.354,00 | 1.349,24 | 1.357,51 | 3M | 4 |
| 14/04/2020 | 2,59% | 35,39 | 1.399,89 | 1.422,77 | 1.399,89 | 1.422,77 | 621K | 3 |
| 13/04/2020 | -1,19% | -16,50 | 1.364,50 | 1.364,50 | 1.364,50 | 1.364,50 | 2M | 1 |
| 09/04/2020 | -0,77% | -10,73 | 1.381,00 | 1.376,00 | 1.376,00 | 1.381,00 | 303K | 3 |
| 07/04/2020 | 0,38% | 5,30 | 1.391,73 | 1.391,73 | 1.391,73 | 1.391,73 | 139K | 1 |
| 06/04/2020 | 12,31% | 151,97 | 1.386,43 | 1.327,78 | 1.327,77 | 1.386,43 | 3M | 3 |
| 03/04/2020 | -0,82% | -10,20 | 1.234,46 | 1.234,46 | 1.234,46 | 1.234,46 | 2M | 1 |
| 02/04/2020 | 3,17% | 38,21 | 1.244,66 | 1.221,21 | 1.221,21 | 1.244,66 | 369K | 2 |
| 01/04/2020 | -5,42% | -69,19 | 1.206,45 | 1.228,13 | 1.206,45 | 1.228,13 | 1M | 2 |
| 31/03/2020 | -2,35% | -30,71 | 1.275,64 | 1.275,64 | 1.275,64 | 1.275,64 | 1M | 1 |
| 30/03/2020 | 2,14% | 27,42 | 1.306,35 | 1.292,00 | 1.292,00 | 1.313,00 | 2M | 4 |
| 27/03/2020 | -0,47% | -6,00 | 1.278,93 | 1.278,93 | 1.278,93 | 1.278,93 | 1M | 1 |
| 26/03/2020 | -0,37% | -4,81 | 1.284,93 | 1.292,00 | 1.278,88 | 1.292,00 | 909K | 3 |
| 25/03/2020 | 7,12% | 85,74 | 1.289,74 | 1.272,00 | 1.266,00 | 1.307,53 | 3M | 7 |
| 24/03/2020 | 13,65% | 144,57 | 1.204,00 | 1.199,91 | 1.199,91 | 1.204,00 | 4M | 9 |
| 23/03/2020 | -8,82% | -102,42 | 1.059,43 | 1.040,41 | 1.040,41 | 1.072,00 | 4M | 5 |
| 20/03/2020 | -1,33% | -15,71 | 1.161,85 | 1.161,85 | 1.161,85 | 1.161,85 | 3M | 1 |
| 19/03/2020 | 3,80% | 43,16 | 1.177,56 | 1.177,56 | 1.177,56 | 1.177,56 | 2M | 1 |
| 18/03/2020 | -3,20% | -37,45 | 1.134,40 | 1.134,40 | 1.134,40 | 1.148,00 | 3M | 7 |
| 17/03/2020 | -4,33% | -53,00 | 1.171,85 | 1.171,85 | 1.171,85 | 1.171,85 | 469K | 1 |
| 16/03/2020 | 0,61% | 7,47 | 1.224,85 | 1.245,00 | 1.224,85 | 1.245,00 | 257K | 2 |
| 13/03/2020 | 1,55% | 18,60 | 1.217,38 | 1.201,73 | 1.201,73 | 1.217,38 | 484K | 2 |
| 12/03/2020 | - | - | 1.198,78 | 1.198,78 | 1.198,78 | 1.198,78 | 839K | 2 |
Date,Open,High,Low,Close,Volume
25-Sep-20,1850.73,1850.73,1850.73,1850.73,18507
24-Sep-20,1802.86,1802.86,1802.86,1802.86,540858
23-Sep-20,1817.16,1817.16,1817.16,1817.16,726864
22-Sep-20,1824.00,1824.00,1824.00,1824.00,729600
21-Sep-20,1771.50,1771.50,1746.01,1761.73,3088910
18-Sep-20,1799.00,1817.70,1799.00,1817.70,54157
17-Sep-20,1783.06,1783.06,1771.01,1771.01,903335
16-Sep-20,1798.79,1798.79,1798.79,1798.79,539637
15-Sep-20,1812.00,1812.00,1795.00,1795.00,451080
14-Sep-20,1789.30,1789.30,1784.31,1784.31,606865
11-Sep-20,1760.19,1776.80,1760.19,1776.80,832083
10-Sep-20,1771.99,1771.99,1771.99,1771.99,1063194
09-Sep-20,1786.79,1807.27,1786.79,1807.27,992974
08-Sep-20,1773.99,1773.99,1770.43,1770.43,212522
04-Sep-20,1782.00,1797.78,1782.00,1797.78,7338854
03-Sep-20,1818.73,1818.73,1818.73,1818.73,1636857
02-Sep-20,1930.00,1933.44,1930.00,1933.44,425288
01-Sep-20,1924.00,1924.00,1924.00,1924.00,577200
31-Aug-20,1969.64,1969.64,1969.64,1969.64,1969640
28-Aug-20,1992.00,1992.00,1980.98,1991.50,1228423
27-Aug-20,1985.16,1985.16,1985.16,1985.16,397032
26-Aug-20,1963.00,1971.84,1963.00,1971.84,827996
25-Aug-20,1923.34,1937.30,1921.54,1927.99,269413
24-Aug-20,1925.99,1925.99,1912.75,1923.34,229768
21-Aug-20,1904.00,1904.00,1894.06,1897.65,1365373
20-Aug-20,1892.20,1892.20,1868.25,1868.25,766222
19-Aug-20,1824.00,1845.99,1824.00,1845.99,385175
18-Aug-20,1795.99,1809.70,1795.99,1809.70,596789
17-Aug-20,1804.80,1814.92,1804.80,1814.92,199540
14-Aug-20,1770.00,1779.67,1770.00,1779.67,284167
13-Aug-20,1761.25,1761.25,1761.25,1761.25,704500
12-Aug-20,1802.00,1802.10,1788.00,1790.49,1021006
11-Aug-20,1786.78,1786.78,1786.78,1786.78,1429424
10-Aug-20,1764.60,1770.00,1764.60,1770.00,1076460
07-Aug-20,1773.50,1777.19,1773.50,1777.19,550695
06-Aug-20,1773.69,1773.69,1773.69,1773.69,532107
05-Aug-20,1731.76,1731.76,1731.76,1731.76,1385408
04-Aug-20,1662.10,1662.10,1662.10,1662.10,166210
03-Aug-20,1661.00,1661.00,1661.00,1661.00,149490
31-Jul-20,1610.46,1610.46,1610.46,1610.46,322092
30-Jul-20,1592.42,1592.42,1592.42,1592.42,318484
29-Jul-20,1613.83,1616.00,1613.83,1616.00,32298
28-Jul-20,1576.05,1585.90,1576.05,1585.90,789010
27-Jul-20,1601.24,1601.24,1601.24,1601.24,160124
24-Jul-20,1606.90,1606.90,1606.90,1606.90,482070
23-Jul-20,1609.24,1609.24,1609.24,1609.24,160924
22-Jul-20,1592.00,1601.95,1592.00,1601.95,255317
21-Jul-20,1600.76,1600.76,1600.76,1600.76,640304
20-Jul-20,1660.95,1665.00,1660.95,1663.06,963935
17-Jul-20,1631.43,1638.29,1631.43,1638.29,671630
16-Jul-20,1604.90,1606.00,1600.00,1606.00,674020
15-Jul-20,1641.00,1641.00,1633.69,1633.69,669886
14-Jul-20,1580.01,1580.01,1580.01,1580.01,632004
13-Jul-20,1589.66,1597.48,1576.40,1576.40,5402995
10-Jul-20,1574.88,1574.88,1574.88,1574.88,472464
09-Jul-20,1562.00,1562.00,1562.00,1562.00,156200
08-Jul-20,1603.90,1603.90,1603.90,1603.90,96234
07-Jul-20,1625.00,1625.00,1623.79,1623.79,990524
02-Jul-20,1632.00,1632.00,1616.00,1616.00,1002240
01-Jul-20,1605.00,1610.47,1605.00,1610.47,10660655
30-Jun-20,1602.92,1602.92,1602.92,1602.92,320584
29-Jun-20,1568.70,1588.54,1568.70,1588.54,237289
26-Jun-20,1592.00,1592.00,1590.50,1590.50,10020300
25-Jun-20,1570.56,1580.00,1570.56,1580.00,644024
24-Jun-20,1568.76,1568.76,1568.76,1568.76,1725636
23-Jun-20,1589.89,1589.89,1580.81,1580.81,635048
22-Jun-20,1596.85,1596.85,1596.85,1596.85,159685
19-Jun-20,1614.94,1614.94,1614.94,1614.94,484482
18-Jun-20,1632.82,1632.82,1632.82,1632.82,163282
17-Jun-20,1598.06,1601.98,1598.06,1601.98,271944
16-Jun-20,1560.00,1582.46,1560.00,1582.46,724338
15-Jun-20,1521.66,1521.66,1521.66,1521.66,456498
12-Jun-20,1492.39,1492.39,1492.39,1492.39,895434
10-Jun-20,1557.00,1557.00,1550.25,1550.25,945720
09-Jun-20,1520.50,1520.50,1520.50,1520.50,152050
08-Jun-20,1530.71,1530.71,1530.71,1530.71,918426
05-Jun-20,1520.00,1548.95,1520.00,1548.95,324990
04-Jun-20,1535.25,1535.25,1535.25,1535.25,1228200
03-Jun-20,1562.32,1562.32,1562.32,1562.32,468696
02-Jun-20,1582.77,1582.77,1580.20,1580.20,173847
01-Jun-20,1623.60,1623.60,1623.60,1623.60,487080
29-May-20,1626.47,1626.47,1626.47,1626.47,487941
28-May-20,1615.45,1645.00,1615.45,1639.20,2982739
27-May-20,1605.00,1605.00,1570.00,1583.53,1803397
26-May-20,1645.99,1645.99,1623.14,1623.14,1493585
25-May-20,1649.00,1649.00,1645.00,1645.00,263440
22-May-20,1645.03,1645.03,1645.03,1645.03,1645030
21-May-20,1676.66,1676.66,1650.54,1650.54,1238861
20-May-20,1695.33,1696.20,1695.33,1696.20,339153
19-May-20,1684.91,1684.91,1684.91,1684.91,842455
18-May-20,1659.41,1659.41,1659.41,1659.41,663764
15-May-20,1619.57,1619.57,1619.57,1619.57,323914
14-May-20,1592.00,1599.66,1592.00,1599.66,1438928
13-May-20,1585.97,1588.28,1585.97,1588.28,1604111
12-May-20,1622.00,1622.00,1622.00,1622.00,648800
11-May-20,1626.00,1651.41,1622.47,1651.41,1239371
08-May-20,1621.32,1623.26,1621.32,1623.26,714156
07-May-20,1633.00,1633.00,1625.16,1625.16,977448
06-May-20,1564.80,1566.00,1562.00,1562.00,766460
05-May-20,1533.96,1541.94,1533.96,1541.94,2445682
04-May-20,1494.42,1494.42,1494.42,1494.42,597768
30-Apr-20,1520.00,1520.00,1497.02,1510.00,1241034
29-Apr-20,1518.00,1541.00,1512.66,1512.66,2786161
28-Apr-20,1473.00,1473.00,1465.28,1465.28,190718
27-Apr-20,1471.04,1508.45,1471.04,1508.45,1743309
24-Apr-20,1463.67,1466.91,1463.67,1466.91,776393
23-Apr-20,1410.00,1416.01,1410.00,1416.01,594604
22-Apr-20,1356.07,1391.87,1356.07,1391.87,3601236
20-Apr-20,1353.50,1353.50,1331.83,1345.50,2211635
17-Apr-20,1366.00,1366.00,1342.88,1342.88,1518138
16-Apr-20,1295.95,1305.00,1295.95,1305.00,2113449
15-Apr-20,1354.00,1357.51,1349.24,1349.24,2523587
14-Apr-20,1422.77,1422.77,1399.89,1399.89,621415
13-Apr-20,1364.50,1364.50,1364.50,1364.50,1910300
09-Apr-20,1376.00,1381.00,1376.00,1381.00,303120
07-Apr-20,1391.73,1391.73,1391.73,1391.73,139173
06-Apr-20,1327.78,1386.43,1327.77,1386.43,3494176
03-Apr-20,1234.46,1234.46,1234.46,1234.46,2098582
02-Apr-20,1221.21,1244.66,1221.21,1244.66,368708
01-Apr-20,1228.13,1228.13,1206.45,1206.45,1151547
31-Mar-20,1275.64,1275.64,1275.64,1275.64,1275640
30-Mar-20,1292.00,1313.00,1292.00,1306.35,1644794
27-Mar-20,1278.93,1278.93,1278.93,1278.93,1406823
26-Mar-20,1292.00,1292.00,1278.88,1284.93,908741
25-Mar-20,1272.00,1307.53,1266.00,1289.74,3412437
24-Mar-20,1199.91,1204.00,1199.91,1204.00,3720489
23-Mar-20,1040.41,1072.00,1040.41,1059.43,4272401
20-Mar-20,1161.85,1161.85,1161.85,1161.85,2904625
19-Mar-20,1177.56,1177.56,1177.56,1177.56,1766340
18-Mar-20,1134.40,1148.00,1134.40,1134.40,3019882
17-Mar-20,1171.85,1171.85,1171.85,1171.85,468740
16-Mar-20,1245.00,1245.00,1224.85,1224.85,257420
13-Mar-20,1201.73,1217.38,1201.73,1217.38,483822
12-Mar-20,1198.78,1198.78,1198.78,1198.78,839146
*exoneração de responsabilidade e termos de uso