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 |
| 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 | -4,72% | -59,33 | 1.198,78 | 1.198,78 | 1.198,78 | 1.198,78 | 839K | 2 |
| 11/03/2020 | -1,81% | -23,23 | 1.258,11 | 1.258,11 | 1.258,11 | 1.258,11 | 377K | 1 |
| 10/03/2020 | 0,78% | 9,97 | 1.281,34 | 1.281,34 | 1.281,34 | 1.281,34 | 1M | 1 |
| 09/03/2020 | -2,20% | -28,59 | 1.271,37 | 1.289,60 | 1.271,37 | 1.306,15 | 3M | 3 |
| 06/03/2020 | -4,13% | -55,94 | 1.299,96 | 1.299,96 | 1.299,96 | 1.299,96 | 260K | 1 |
| 05/03/2020 | -0,97% | -13,30 | 1.355,90 | 1.355,90 | 1.355,90 | 1.355,90 | 949K | 1 |
| 04/03/2020 | 2,98% | 39,61 | 1.369,20 | 1.361,49 | 1.346,88 | 1.369,20 | 530K | 7 |
| 03/03/2020 | 0,17% | 2,20 | 1.329,59 | 1.379,77 | 1.329,59 | 1.379,77 | 670K | 2 |
| 02/03/2020 | 5,00% | 63,25 | 1.327,39 | 1.317,26 | 1.317,26 | 1.327,39 | 5M | 2 |
| 28/02/2020 | -3,25% | -42,49 | 1.264,14 | 1.276,46 | 1.264,14 | 1.276,46 | 483K | 2 |
| 27/02/2020 | -2,13% | -28,37 | 1.306,63 | 1.306,63 | 1.306,63 | 1.306,63 | 653K | 1 |
| 26/02/2020 | -10,41% | -155,15 | 1.335,00 | 1.340,93 | 1.335,00 | 1.340,93 | 4M | 5 |
| 21/02/2020 | -1,05% | -15,76 | 1.490,15 | 1.490,15 | 1.490,15 | 1.490,15 | 745K | 1 |
| 20/02/2020 | -0,72% | -10,99 | 1.505,91 | 1.505,91 | 1.505,91 | 1.505,91 | 452K | 1 |
| 19/02/2020 | 1,97% | 29,31 | 1.516,90 | 1.516,90 | 1.516,90 | 1.516,90 | 152K | 1 |
| 18/02/2020 | 1,93% | 28,19 | 1.487,59 | 1.493,10 | 1.487,59 | 1.493,10 | 775K | 3 |
| 14/02/2020 | -0,15% | -2,16 | 1.459,40 | 1.459,40 | 1.459,40 | 1.459,40 | 438K | 1 |
| 13/02/2020 | 0,92% | 13,26 | 1.461,56 | 1.461,56 | 1.461,56 | 1.461,56 | 292K | 1 |
| 12/02/2020 | 0,87% | 12,46 | 1.448,30 | 1.448,30 | 1.448,30 | 1.448,30 | 290K | 1 |
| 11/02/2020 | 0,78% | 11,09 | 1.435,84 | 1.435,84 | 1.435,84 | 1.435,84 | 144K | 1 |
| 10/02/2020 | 0,55% | 7,83 | 1.424,75 | 1.424,75 | 1.424,75 | 1.424,75 | 712K | 1 |
| 07/02/2020 | 0,22% | 3,17 | 1.416,92 | 1.416,92 | 1.416,92 | 1.416,92 | 567K | 1 |
| 06/02/2020 | 1,76% | 24,50 | 1.413,75 | 1.413,75 | 1.413,75 | 1.413,75 | 283K | 1 |
| 05/02/2020 | -1,16% | -16,36 | 1.389,25 | 1.389,25 | 1.389,25 | 1.389,25 | 1M | 1 |
| 04/02/2020 | 2,09% | 28,72 | 1.405,61 | 1.405,61 | 1.405,61 | 1.405,61 | 141K | 1 |
| 03/02/2020 | 0,96% | 13,03 | 1.376,89 | 1.358,00 | 1.358,00 | 1.376,89 | 824K | 2 |
| 31/01/2020 | -0,52% | -7,16 | 1.363,86 | 1.363,86 | 1.363,86 | 1.363,86 | 273K | 1 |
| 30/01/2020 | 0,08% | 1,12 | 1.371,02 | 1.371,02 | 1.371,02 | 1.371,02 | 274K | 1 |
| 29/01/2020 | 2,10% | 28,14 | 1.369,90 | 1.369,90 | 1.369,90 | 1.369,90 | 137K | 1 |
| 28/01/2020 | 0,26% | 3,51 | 1.341,76 | 1.341,76 | 1.341,76 | 1.341,76 | 403K | 1 |
| 27/01/2020 | -0,77% | -10,32 | 1.338,25 | 1.338,25 | 1.338,25 | 1.338,25 | 669K | 1 |
| 24/01/2020 | -0,07% | -0,93 | 1.348,57 | 1.348,57 | 1.348,57 | 1.348,57 | 270K | 1 |
| 23/01/2020 | -0,79% | -10,68 | 1.349,50 | 1.349,50 | 1.349,50 | 1.349,50 | 675K | 1 |
| 21/01/2020 | 0,81% | 10,98 | 1.360,18 | 1.360,18 | 1.360,18 | 1.360,18 | 544K | 1 |
| 17/01/2020 | 0,99% | 13,28 | 1.349,20 | 1.349,20 | 1.349,20 | 1.349,20 | 270K | 1 |
| 16/01/2020 | 1,60% | 21,05 | 1.335,92 | 1.335,92 | 1.335,92 | 1.335,92 | 401K | 1 |
| 15/01/2020 | 1,92% | 24,80 | 1.314,87 | 1.314,87 | 1.314,87 | 1.314,87 | 263K | 1 |
| 14/01/2020 | -1,09% | -14,22 | 1.290,07 | 1.290,07 | 1.290,07 | 1.290,07 | 774K | 1 |
| 13/01/2020 | 2,36% | 30,04 | 1.304,29 | 1.304,29 | 1.304,29 | 1.304,29 | 130K | 1 |
| 10/01/2020 | 4,41% | 53,77 | 1.274,25 | 1.268,60 | 1.268,60 | 1.274,25 | 889K | 3 |
| 07/01/2020 | 0,02% | 0,27 | 1.220,48 | 1.220,48 | 1.220,48 | 1.220,48 | 244K | 1 |
| 06/01/2020 | -0,35% | -4,23 | 1.220,21 | 1.220,21 | 1.220,21 | 1.220,21 | 366K | 1 |
| 03/01/2020 | 0,88% | 10,69 | 1.224,44 | 1.224,44 | 1.224,44 | 1.224,44 | 245K | 1 |
| 02/01/2020 | 1,32% | 15,87 | 1.213,75 | 1.215,64 | 1.213,75 | 1.215,64 | 3M | 2 |
| 30/12/2019 | -1,94% | -23,65 | 1.197,88 | 1.197,88 | 1.197,88 | 1.197,88 | 958K | 1 |
| 27/12/2019 | -0,17% | -2,12 | 1.221,53 | 1.221,53 | 1.221,53 | 1.221,53 | 366K | 1 |
| 20/12/2019 | 1,01% | 12,29 | 1.223,65 | 1.223,65 | 1.223,65 | 1.223,65 | 245K | 1 |
| 19/12/2019 | 0,76% | 9,08 | 1.211,36 | 1.211,36 | 1.211,36 | 1.211,36 | 121K | 1 |
| 18/12/2019 | -0,08% | -0,95 | 1.202,28 | 1.202,28 | 1.202,28 | 1.202,28 | 120K | 1 |
| 17/12/2019 | -0,69% | -8,39 | 1.203,23 | 1.203,23 | 1.203,23 | 1.203,23 | 842K | 1 |
| 16/12/2019 | -0,17% | -2,10 | 1.211,62 | 1.211,62 | 1.211,62 | 1.211,62 | 242K | 1 |
| 13/12/2019 | 1,43% | 17,07 | 1.213,72 | 1.213,72 | 1.213,72 | 1.213,72 | 243K | 1 |
| 12/12/2019 | -0,01% | -0,10 | 1.196,65 | 1.196,65 | 1.196,65 | 1.196,65 | 359K | 1 |
| 11/12/2019 | -0,35% | -4,22 | 1.196,75 | 1.194,15 | 1.194,15 | 1.196,75 | 359K | 2 |
| 10/12/2019 | - | - | 1.200,97 | 1.200,97 | 1.200,97 | 1.200,97 | 120K | 1 |
Date,Open,High,Low,Close,Volume
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
11-Mar-20,1258.11,1258.11,1258.11,1258.11,377433
10-Mar-20,1281.34,1281.34,1281.34,1281.34,1153206
09-Mar-20,1289.60,1306.15,1271.37,1271.37,2543331
06-Mar-20,1299.96,1299.96,1299.96,1299.96,259992
05-Mar-20,1355.90,1355.90,1355.90,1355.90,949130
04-Mar-20,1361.49,1369.20,1346.88,1369.20,529768
03-Mar-20,1379.77,1379.77,1329.59,1329.59,669813
02-Mar-20,1317.26,1327.39,1317.26,1327.39,5444335
28-Feb-20,1276.46,1276.46,1264.14,1264.14,482590
27-Feb-20,1306.63,1306.63,1306.63,1306.63,653315
26-Feb-20,1340.93,1340.93,1335.00,1335.00,3955447
21-Feb-20,1490.15,1490.15,1490.15,1490.15,745075
20-Feb-20,1505.91,1505.91,1505.91,1505.91,451773
19-Feb-20,1516.90,1516.90,1516.90,1516.90,151690
18-Feb-20,1493.10,1493.10,1487.59,1487.59,774913
14-Feb-20,1459.40,1459.40,1459.40,1459.40,437820
13-Feb-20,1461.56,1461.56,1461.56,1461.56,292312
12-Feb-20,1448.30,1448.30,1448.30,1448.30,289660
11-Feb-20,1435.84,1435.84,1435.84,1435.84,143584
10-Feb-20,1424.75,1424.75,1424.75,1424.75,712375
07-Feb-20,1416.92,1416.92,1416.92,1416.92,566768
06-Feb-20,1413.75,1413.75,1413.75,1413.75,282750
05-Feb-20,1389.25,1389.25,1389.25,1389.25,1250325
04-Feb-20,1405.61,1405.61,1405.61,1405.61,140561
03-Feb-20,1358.00,1376.89,1358.00,1376.89,824245
31-Jan-20,1363.86,1363.86,1363.86,1363.86,272772
30-Jan-20,1371.02,1371.02,1371.02,1371.02,274204
29-Jan-20,1369.90,1369.90,1369.90,1369.90,136990
28-Jan-20,1341.76,1341.76,1341.76,1341.76,402528
27-Jan-20,1338.25,1338.25,1338.25,1338.25,669125
24-Jan-20,1348.57,1348.57,1348.57,1348.57,269714
23-Jan-20,1349.50,1349.50,1349.50,1349.50,674750
21-Jan-20,1360.18,1360.18,1360.18,1360.18,544072
17-Jan-20,1349.20,1349.20,1349.20,1349.20,269840
16-Jan-20,1335.92,1335.92,1335.92,1335.92,400776
15-Jan-20,1314.87,1314.87,1314.87,1314.87,262974
14-Jan-20,1290.07,1290.07,1290.07,1290.07,774042
13-Jan-20,1304.29,1304.29,1304.29,1304.29,130429
10-Jan-20,1268.60,1274.25,1268.60,1274.25,888585
07-Jan-20,1220.48,1220.48,1220.48,1220.48,244096
06-Jan-20,1220.21,1220.21,1220.21,1220.21,366063
03-Jan-20,1224.44,1224.44,1224.44,1224.44,244888
02-Jan-20,1215.64,1215.64,1213.75,1213.75,3038533
30-Dec-19,1197.88,1197.88,1197.88,1197.88,958304
27-Dec-19,1221.53,1221.53,1221.53,1221.53,366459
20-Dec-19,1223.65,1223.65,1223.65,1223.65,244730
19-Dec-19,1211.36,1211.36,1211.36,1211.36,121136
18-Dec-19,1202.28,1202.28,1202.28,1202.28,120228
17-Dec-19,1203.23,1203.23,1203.23,1203.23,842261
16-Dec-19,1211.62,1211.62,1211.62,1211.62,242324
13-Dec-19,1213.72,1213.72,1213.72,1213.72,242744
12-Dec-19,1196.65,1196.65,1196.65,1196.65,358995
11-Dec-19,1194.15,1196.75,1194.15,1196.75,358765
10-Dec-19,1200.97,1200.97,1200.97,1200.97,120097
*exoneração de responsabilidade