Cotação atual, histórico e gráfico do papel: MSPA4
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 |
| 22/08/2024 | 0,00% | 0,00 | 36,30 | 36,30 | 36,30 | 36,30 | 44K | 12 |
| 19/08/2024 | -1,89% | -0,70 | 36,30 | 36,30 | 36,30 | 36,30 | 7K | 2 |
| 13/03/2024 | -2,63% | -1,00 | 37,00 | 37,00 | 37,00 | 37,00 | 78K | 11 |
| 11/03/2024 | -5,00% | -2,00 | 38,00 | 38,00 | 38,00 | 38,00 | 4K | 1 |
| 06/03/2024 | 0,00% | 0,00 | 40,00 | 40,00 | 40,00 | 40,00 | 16K | 4 |
| 01/03/2024 | 0,00% | 0,00 | 40,00 | 40,00 | 40,00 | 40,00 | 4K | 1 |
| 23/02/2024 | 0,00% | 0,00 | 40,00 | 40,00 | 40,00 | 40,00 | 4K | 1 |
|
|
| 20/02/2024 | 0,00% | 0,00 | 40,00 | 40,00 | 40,00 | 40,00 | 24K | 6 |
| 19/02/2024 | 0,00% | 0,00 | 40,00 | 40,00 | 40,00 | 40,00 | 4K | 1 |
| 30/05/2023 | 0,00% | 0,00 | 40,00 | 40,00 | 40,00 | 40,00 | 4K | 1 |
| 23/05/2023 | 0,00% | 0,00 | 40,00 | 40,00 | 40,00 | 40,00 | 4K | 1 |
| 15/05/2023 | -2,27% | -0,93 | 40,00 | 39,99 | 39,99 | 40,00 | 12K | 3 |
| 08/05/2023 | -0,17% | -0,07 | 40,93 | 40,93 | 40,93 | 40,93 | 4K | 1 |
| 23/12/2022 | -0,85% | -0,35 | 41,00 | 40,80 | 40,80 | 41,00 | 25K | 4 |
| 04/08/2022 | -11,08% | -5,15 | 41,35 | 41,35 | 41,35 | 41,35 | 8K | 2 |
| 04/05/2022 | -1,06% | -0,50 | 46,50 | 46,50 | 46,50 | 46,50 | 14K | 1 |
| 31/03/2022 | 0,00% | 0,00 | 47,00 | 47,00 | 47,00 | 47,00 | 9K | 1 |
| 30/03/2022 | 0,00% | 0,00 | 47,00 | 47,00 | 47,00 | 47,00 | 5K | 1 |
| 15/03/2022 | 2,17% | 1,00 | 47,00 | 45,99 | 45,99 | 47,00 | 14K | 3 |
| 14/03/2022 | 0,00% | 0,00 | 46,00 | 46,00 | 46,00 | 46,00 | 9K | 2 |
| 06/12/2021 | 0,00% | 0,00 | 46,00 | 46,00 | 46,00 | 46,00 | 18K | 2 |
| 19/10/2021 | 2,22% | 1,00 | 46,00 | 46,00 | 46,00 | 46,00 | 5K | 1 |
| 22/07/2021 | 6,89% | 2,90 | 45,00 | 45,00 | 45,00 | 45,00 | 9K | 2 |
| 28/09/2020 | -6,44% | -2,90 | 42,10 | 42,10 | 42,10 | 42,10 | 4K | 1 |
| 21/09/2020 | 1,51% | 0,67 | 45,00 | 45,00 | 45,00 | 45,00 | 4K | 1 |
| 15/09/2020 | -1,71% | -0,77 | 44,33 | 47,99 | 44,33 | 47,99 | 9K | 2 |
| 01/09/2020 | -7,01% | -3,40 | 45,10 | 45,70 | 45,10 | 45,70 | 18K | 4 |
| 28/08/2020 | -0,61% | -0,30 | 48,50 | 48,50 | 48,50 | 48,50 | 19K | 4 |
| 06/08/2020 | 1,67% | 0,80 | 48,80 | 54,98 | 48,80 | 54,98 | 25K | 5 |
| 05/08/2020 | -1,03% | -0,50 | 48,00 | 48,00 | 48,00 | 48,00 | 5K | 1 |
| 27/07/2020 | -5,83% | -3,00 | 48,50 | 48,50 | 48,50 | 48,50 | 10K | 2 |
| 12/06/2020 | 0,00% | 0,00 | 51,50 | 51,50 | 51,50 | 51,50 | 10K | 2 |
| 06/11/2019 | 0,23% | 0,12 | 51,50 | 51,50 | 51,50 | 51,50 | 5K | 1 |
| 05/11/2019 | 6,77% | 3,26 | 51,38 | 51,38 | 51,38 | 51,38 | 5K | 1 |
| 23/10/2019 | -1,47% | -0,72 | 48,12 | 48,12 | 48,12 | 48,12 | 5K | 1 |
| 08/10/2019 | 1,73% | 0,83 | 48,84 | 48,84 | 48,84 | 48,84 | 5K | 1 |
| 23/01/2019 | -0,48% | -0,23 | 48,01 | 48,01 | 48,01 | 48,01 | 5K | 1 |
| 06/12/2018 | -4,48% | -2,26 | 48,24 | 48,24 | 48,24 | 48,24 | 24K | 3 |
| 18/10/2018 | -0,98% | -0,50 | 50,50 | 50,50 | 50,50 | 50,50 | 15K | 2 |
| 17/10/2018 | 13,33% | 6,00 | 51,00 | 51,00 | 51,00 | 51,00 | 26K | 3 |
| 19/01/2018 | 7,14% | 3,00 | 45,00 | 45,00 | 45,00 | 45,00 | 22K | 3 |
| 15/12/2017 | -4,57% | -2,01 | 42,00 | 42,00 | 42,00 | 42,00 | 8K | 1 |
| 08/12/2017 | 0,02% | 0,01 | 44,01 | 44,00 | 44,00 | 44,01 | 44K | 2 |
| 13/11/2017 | 0,00% | 0,00 | 44,00 | 44,00 | 44,00 | 44,00 | 44K | 2 |
| 03/11/2017 | 5,57% | 2,32 | 44,00 | 44,00 | 44,00 | 44,00 | 22K | 1 |
| 01/09/2017 | 0,00% | 0,00 | 41,68 | 41,68 | 41,68 | 41,68 | 67K | 4 |
| 06/06/2017 | -12,99% | -6,22 | 41,68 | 41,68 | 41,68 | 41,68 | 8K | 1 |
| 12/05/2017 | 0,00% | 0,00 | 47,90 | 47,90 | 47,90 | 47,90 | 5K | 1 |
| 11/05/2017 | 0,00% | 0,00 | 47,90 | 47,90 | 47,90 | 47,90 | 14K | 1 |
| 10/05/2017 | 0,00% | 0,00 | 47,90 | 47,89 | 47,89 | 47,90 | 14K | 3 |
| 09/05/2017 | -0,19% | -0,09 | 47,90 | 47,90 | 47,90 | 47,90 | 34K | 4 |
| 04/05/2017 | 6,64% | 2,99 | 47,99 | 47,99 | 47,99 | 47,99 | 77K | 5 |
| 03/05/2017 | 0,02% | 0,01 | 45,00 | 44,97 | 44,97 | 45,00 | 22K | 3 |
| 27/04/2017 | -0,02% | -0,01 | 44,99 | 44,99 | 44,99 | 44,99 | 4K | 1 |
| 26/04/2017 | 7,17% | 3,01 | 45,00 | 44,00 | 44,00 | 45,00 | 58K | 5 |
| 24/04/2017 | 19,97% | 6,99 | 41,99 | 41,99 | 41,99 | 41,99 | 42K | 4 |
| 11/04/2017 | 6,06% | 2,00 | 35,00 | 35,00 | 35,00 | 35,00 | 4K | 1 |
| 29/03/2017 | -5,71% | -2,00 | 33,00 | 33,31 | 33,00 | 33,31 | 17K | 4 |
| 21/03/2017 | -5,41% | -2,00 | 35,00 | 35,00 | 35,00 | 35,00 | 18K | 4 |
| 20/03/2017 | 11,78% | 3,90 | 37,00 | 35,00 | 35,00 | 37,00 | 179K | 11 |
| 16/03/2017 | 5,05% | 1,59 | 33,10 | 35,00 | 30,82 | 35,00 | 203K | 6 |
| 31/01/2017 | -0,38% | -0,12 | 31,51 | 31,51 | 31,51 | 31,51 | 3K | 1 |
| 29/11/2016 | -9,63% | -3,37 | 31,63 | 31,63 | 31,63 | 31,63 | 3K | 1 |
| 26/08/2016 | 0,00% | 0,00 | 35,00 | 35,00 | 35,00 | 35,00 | 24K | 2 |
| 25/08/2016 | 0,00% | 0,00 | 35,00 | 35,00 | 35,00 | 35,00 | 130K | 2 |
| 24/08/2016 | -4,27% | -1,56 | 35,00 | 35,00 | 35,00 | 35,00 | 21K | 1 |
| 21/07/2016 | 4,46% | 1,56 | 36,56 | 36,56 | 36,56 | 36,56 | 7K | 1 |
| 03/06/2016 | 2,94% | 1,00 | 35,00 | 35,00 | 35,00 | 35,00 | 4K | 1 |
| 02/06/2016 | 21,43% | 6,00 | 34,00 | 34,00 | 34,00 | 34,00 | 3K | 1 |
| 12/05/2016 | 12,00% | 3,00 | 28,00 | 28,00 | 28,00 | 28,00 | 140K | 2 |
| 11/04/2016 | 0,00% | 0,00 | 25,00 | 25,00 | 25,00 | 25,00 | 2K | 1 |
| 04/04/2016 | -7,41% | -2,00 | 25,00 | 25,00 | 25,00 | 25,00 | 5K | 2 |
| 16/03/2016 | 0,00% | 0,00 | 27,00 | 27,00 | 27,00 | 27,00 | 135K | 2 |
| 04/03/2016 | 3,85% | 1,00 | 27,00 | 27,00 | 27,00 | 27,00 | 135K | 2 |
| 16/02/2016 | 0,00% | 0,00 | 26,00 | 26,00 | 26,00 | 26,00 | 83K | 3 |
| 10/02/2016 | 2,77% | 0,70 | 26,00 | 26,00 | 26,00 | 26,00 | 52K | 2 |
| 11/11/2015 | 6,53% | 1,55 | 25,30 | 25,30 | 25,30 | 25,30 | 51K | 2 |
| 06/10/2015 | -1,04% | -0,25 | 23,75 | 23,75 | 23,75 | 23,75 | 520K | 2 |
| 08/09/2015 | -4,19% | -1,05 | 24,00 | 25,00 | 24,00 | 25,00 | 854K | 6 |
| 16/06/2015 | 0,00% | 0,00 | 25,05 | 25,05 | 25,05 | 25,05 | 88K | 1 |
| 16/05/2014 | -0,63% | -0,16 | 25,05 | 25,05 | 25,05 | 25,05 | 321K | 4 |
| 13/05/2014 | -6,63% | -1,79 | 25,21 | 25,01 | 25,01 | 25,21 | 15K | 3 |
| 07/03/2014 | -1,10% | -0,30 | 27,00 | 27,00 | 27,00 | 27,00 | 211K | 1 |
| 20/02/2014 | 1,11% | 0,30 | 27,30 | 27,31 | 27,30 | 27,53 | 101K | 9 |
| 14/01/2014 | 12,50% | 3,00 | 27,00 | 27,00 | 27,00 | 27,00 | 5K | 2 |
| 09/01/2014 | -4,00% | -1,00 | 24,00 | 24,00 | 24,00 | 24,00 | 5K | 1 |
| 20/12/2013 | 38,89% | 7,00 | 25,00 | 25,00 | 25,00 | 25,00 | 48K | 3 |
| 16/05/2013 | 0,00% | 0,00 | 18,00 | 18,00 | 18,00 | 18,00 | 2K | 1 |
| 18/10/2012 | -0,99% | -0,18 | 18,00 | 18,00 | 18,00 | 18,00 | 22K | 3 |
| 10/07/2012 | -13,47% | -2,83 | 18,18 | 18,18 | 18,18 | 18,18 | 2K | 1 |
| 06/06/2012 | -4,50% | -0,99 | 21,01 | 21,01 | 21,01 | 21,01 | 2K | 1 |
| 31/05/2012 | 0,32% | 0,07 | 22,00 | 22,00 | 22,00 | 22,00 | 2K | 1 |
| 30/05/2012 | -18,81% | -5,08 | 21,93 | 21,00 | 21,00 | 21,93 | 13K | 5 |
| 09/11/2011 | -9,97% | -2,99 | 27,01 | 27,01 | 27,01 | 27,01 | 3K | 1 |
| 28/09/2011 | -14,29% | -5,00 | 30,00 | 30,00 | 30,00 | 30,00 | 3K | 1 |
| 04/08/2011 | -5,41% | -2,00 | 35,00 | 35,00 | 35,00 | 35,00 | 7K | 1 |
| 05/04/2011 | 13,85% | 4,50 | 37,00 | 37,00 | 37,00 | 37,00 | 15K | 2 |
| 16/11/2010 | -4,44% | -1,51 | 32,50 | 32,50 | 32,50 | 32,50 | 10K | 1 |
| 12/11/2010 | 3,06% | 1,01 | 34,01 | 33,00 | 33,00 | 34,01 | 65K | 2 |
| 01/09/2010 | 3,09% | 0,99 | 33,00 | 33,00 | 33,00 | 33,00 | 16K | 2 |
| 21/07/2010 | -0,28% | -0,09 | 32,01 | 32,01 | 32,01 | 32,01 | 3K | 1 |
| 08/04/2010 | -8,29% | -2,90 | 32,10 | 32,10 | 32,10 | 32,10 | 16K | 3 |
| 08/03/2010 | 6,06% | 2,00 | 35,00 | 35,00 | 35,00 | 35,00 | 10K | 1 |
| 07/01/2010 | 10,00% | 3,00 | 33,00 | 33,00 | 33,00 | 33,00 | 16K | 3 |
| 06/01/2010 | 0,33% | 0,10 | 30,00 | 30,00 | 30,00 | 30,00 | 15K | 3 |
| 14/12/2009 | -0,37% | -0,11 | 29,90 | 29,90 | 29,90 | 29,90 | 9K | 1 |
| 03/12/2009 | 0,03% | 0,01 | 30,01 | 30,00 | 30,00 | 30,01 | 6K | 2 |
| 18/11/2009 | -5,03% | -1,59 | 30,00 | 30,00 | 30,00 | 30,00 | 3K | 1 |
| 16/11/2009 | 5,30% | 1,59 | 31,59 | 31,49 | 31,49 | 31,59 | 16K | 4 |
| 14/10/2009 | 0,00% | 0,00 | 30,00 | 30,00 | 30,00 | 30,00 | 3K | 1 |
| 08/10/2009 | 0,00% | 0,00 | 30,00 | 30,00 | 30,00 | 30,00 | 12K | 3 |
| 01/09/2009 | 7,14% | 2,00 | 30,00 | 30,00 | 30,00 | 30,00 | 3K | 1 |
| 31/08/2009 | 7,69% | 2,00 | 28,00 | 28,00 | 28,00 | 28,00 | 3K | 1 |
| 26/08/2009 | 0,00% | 0,00 | 26,00 | 26,00 | 26,00 | 26,00 | 3K | 1 |
| 17/08/2009 | 6,17% | 1,51 | 26,00 | 26,00 | 26,00 | 26,00 | 8K | 2 |
| 05/08/2009 | 11,32% | 2,49 | 24,49 | 24,49 | 24,49 | 24,49 | 2K | 1 |
| 28/07/2009 | 0,00% | 0,00 | 22,00 | 22,00 | 22,00 | 22,00 | 9K | 3 |
| 27/07/2009 | 0,00% | 0,00 | 22,00 | 22,00 | 22,00 | 22,00 | 4K | 2 |
| 23/07/2009 | -4,35% | -1,00 | 22,00 | 22,00 | 22,00 | 22,00 | 4K | 2 |
| 21/07/2009 | 0,00% | 0,00 | 23,00 | 23,00 | 23,00 | 23,00 | 2K | 1 |
| 20/07/2009 | 2,22% | 0,50 | 23,00 | 23,00 | 23,00 | 23,00 | 7K | 2 |
| 15/07/2009 | 2,27% | 0,50 | 22,50 | 22,05 | 22,05 | 22,50 | 13K | 4 |
| 14/07/2009 | 0,00% | 0,00 | 22,00 | 22,00 | 22,00 | 22,00 | 7K | 3 |
| 13/07/2009 | 0,00% | 0,00 | 22,00 | 22,01 | 22,00 | 22,01 | 22K | 2 |
| 10/07/2009 | 0,00% | 0,00 | 22,00 | 22,00 | 22,00 | 22,00 | 15K | 3 |
| 08/07/2009 | -4,35% | -1,00 | 22,00 | 23,02 | 22,00 | 23,02 | 20K | 4 |
| 07/07/2009 | -4,17% | -1,00 | 23,00 | 23,00 | 23,00 | 23,00 | 5K | 1 |
| 02/07/2009 | -4,00% | -1,00 | 24,00 | 24,01 | 24,00 | 24,01 | 14K | 3 |
| 22/06/2009 | -16,67% | -5,00 | 25,00 | 23,60 | 23,60 | 25,00 | 10K | 3 |
| 20/05/2009 | 0,13% | 0,04 | 30,00 | 30,00 | 30,00 | 30,00 | 3K | 1 |
| 19/05/2009 | 15,23% | 3,96 | 29,96 | 26,50 | 26,50 | 29,96 | 19K | 7 |
| 18/05/2009 | 3,59% | 0,90 | 26,00 | 26,00 | 26,00 | 26,00 | 34K | 6 |
| 15/05/2009 | 0,40% | 0,10 | 25,10 | 24,99 | 24,99 | 25,10 | 93K | 8 |
| 14/05/2009 | - | - | 25,00 | 22,51 | 22,51 | 25,49 | 698K | 15 |
Date,Open,High,Low,Close,Volume
22-Aug-24,36.30,36.30,36.30,36.30,43560
19-Aug-24,36.30,36.30,36.30,36.30,7260
13-Mar-24,37.00,37.00,37.00,37.00,77700
11-Mar-24,38.00,38.00,38.00,38.00,3800
06-Mar-24,40.00,40.00,40.00,40.00,16000
01-Mar-24,40.00,40.00,40.00,40.00,4000
23-Feb-24,40.00,40.00,40.00,40.00,4000
20-Feb-24,40.00,40.00,40.00,40.00,24000
19-Feb-24,40.00,40.00,40.00,40.00,4000
30-May-23,40.00,40.00,40.00,40.00,4000
23-May-23,40.00,40.00,40.00,40.00,4000
15-May-23,39.99,40.00,39.99,40.00,11999
08-May-23,40.93,40.93,40.93,40.93,4093
23-Dec-22,40.80,41.00,40.80,41.00,24540
04-Aug-22,41.35,41.35,41.35,41.35,8270
04-May-22,46.50,46.50,46.50,46.50,13950
31-Mar-22,47.00,47.00,47.00,47.00,9400
30-Mar-22,47.00,47.00,47.00,47.00,4700
15-Mar-22,45.99,47.00,45.99,47.00,13898
14-Mar-22,46.00,46.00,46.00,46.00,9200
06-Dec-21,46.00,46.00,46.00,46.00,18400
19-Oct-21,46.00,46.00,46.00,46.00,4600
22-Jul-21,45.00,45.00,45.00,45.00,9000
28-Sep-20,42.10,42.10,42.10,42.10,4210
21-Sep-20,45.00,45.00,45.00,45.00,4500
15-Sep-20,47.99,47.99,44.33,44.33,9232
01-Sep-20,45.70,45.70,45.10,45.10,18168
28-Aug-20,48.50,48.50,48.50,48.50,19400
06-Aug-20,54.98,54.98,48.80,48.80,25258
05-Aug-20,48.00,48.00,48.00,48.00,4800
27-Jul-20,48.50,48.50,48.50,48.50,9700
12-Jun-20,51.50,51.50,51.50,51.50,10300
06-Nov-19,51.50,51.50,51.50,51.50,5150
05-Nov-19,51.38,51.38,51.38,51.38,5138
23-Oct-19,48.12,48.12,48.12,48.12,4812
08-Oct-19,48.84,48.84,48.84,48.84,4884
23-Jan-19,48.01,48.01,48.01,48.01,4801
06-Dec-18,48.24,48.24,48.24,48.24,24120
18-Oct-18,50.50,50.50,50.50,50.50,15150
17-Oct-18,51.00,51.00,51.00,51.00,25500
19-Jan-18,45.00,45.00,45.00,45.00,22500
15-Dec-17,42.00,42.00,42.00,42.00,8400
08-Dec-17,44.00,44.01,44.00,44.01,44006
13-Nov-17,44.00,44.00,44.00,44.00,44000
03-Nov-17,44.00,44.00,44.00,44.00,22000
01-Sep-17,41.68,41.68,41.68,41.68,66688
06-Jun-17,41.68,41.68,41.68,41.68,8336
12-May-17,47.90,47.90,47.90,47.90,4790
11-May-17,47.90,47.90,47.90,47.90,14370
10-May-17,47.89,47.90,47.89,47.90,14368
09-May-17,47.90,47.90,47.90,47.90,33530
04-May-17,47.99,47.99,47.99,47.99,76784
03-May-17,44.97,45.00,44.97,45.00,22497
27-Apr-17,44.99,44.99,44.99,44.99,4499
26-Apr-17,44.00,45.00,44.00,45.00,57500
24-Apr-17,41.99,41.99,41.99,41.99,41990
11-Apr-17,35.00,35.00,35.00,35.00,3500
29-Mar-17,33.31,33.31,33.00,33.00,16535
21-Mar-17,35.00,35.00,35.00,35.00,17500
20-Mar-17,35.00,37.00,35.00,37.00,178762
16-Mar-17,35.00,35.00,30.82,33.10,203194
31-Jan-17,31.51,31.51,31.51,31.51,3151
29-Nov-16,31.63,31.63,31.63,31.63,3163
26-Aug-16,35.00,35.00,35.00,35.00,24500
25-Aug-16,35.00,35.00,35.00,35.00,129500
24-Aug-16,35.00,35.00,35.00,35.00,21000
21-Jul-16,36.56,36.56,36.56,36.56,7312
03-Jun-16,35.00,35.00,35.00,35.00,3500
02-Jun-16,34.00,34.00,34.00,34.00,3400
12-May-16,28.00,28.00,28.00,28.00,140000
11-Apr-16,25.00,25.00,25.00,25.00,2500
04-Apr-16,25.00,25.00,25.00,25.00,5000
16-Mar-16,27.00,27.00,27.00,27.00,135000
04-Mar-16,27.00,27.00,27.00,27.00,135000
16-Feb-16,26.00,26.00,26.00,26.00,83200
10-Feb-16,26.00,26.00,26.00,26.00,52000
11-Nov-15,25.30,25.30,25.30,25.30,50600
06-Oct-15,23.75,23.75,23.75,23.75,520125
08-Sep-15,25.00,25.00,24.00,24.00,854400
16-Jun-15,25.05,25.05,25.05,25.05,87675
16-May-14,25.05,25.05,25.05,25.05,320640
13-May-14,25.01,25.21,25.01,25.21,15086
07-Mar-14,27.00,27.00,27.00,27.00,210600
20-Feb-14,27.31,27.53,27.30,27.30,101291
14-Jan-14,27.00,27.00,27.00,27.00,5400
09-Jan-14,24.00,24.00,24.00,24.00,4800
20-Dec-13,25.00,25.00,25.00,25.00,47500
16-May-13,18.00,18.00,18.00,18.00,1800
18-Oct-12,18.00,18.00,18.00,18.00,21600
10-Jul-12,18.18,18.18,18.18,18.18,1818
06-Jun-12,21.01,21.01,21.01,21.01,2101
31-May-12,22.00,22.00,22.00,22.00,2200
30-May-12,21.00,21.93,21.00,21.93,12693
09-Nov-11,27.01,27.01,27.01,27.01,2701
28-Sep-11,30.00,30.00,30.00,30.00,3000
04-Aug-11,35.00,35.00,35.00,35.00,7000
05-Apr-11,37.00,37.00,37.00,37.00,14800
16-Nov-10,32.50,32.50,32.50,32.50,9750
12-Nov-10,33.00,34.01,33.00,34.01,64518
01-Sep-10,33.00,33.00,33.00,33.00,16500
21-Jul-10,32.01,32.01,32.01,32.01,3201
08-Apr-10,32.10,32.10,32.10,32.10,16050
08-Mar-10,35.00,35.00,35.00,35.00,10500
07-Jan-10,33.00,33.00,33.00,33.00,16500
06-Jan-10,30.00,30.00,30.00,30.00,15000
14-Dec-09,29.90,29.90,29.90,29.90,8970
03-Dec-09,30.00,30.01,30.00,30.01,6001
18-Nov-09,30.00,30.00,30.00,30.00,3000
16-Nov-09,31.49,31.59,31.49,31.59,15755
14-Oct-09,30.00,30.00,30.00,30.00,3000
08-Oct-09,30.00,30.00,30.00,30.00,12000
01-Sep-09,30.00,30.00,30.00,30.00,3000
31-Aug-09,28.00,28.00,28.00,28.00,2800
26-Aug-09,26.00,26.00,26.00,26.00,2600
17-Aug-09,26.00,26.00,26.00,26.00,7800
05-Aug-09,24.49,24.49,24.49,24.49,2449
28-Jul-09,22.00,22.00,22.00,22.00,8800
27-Jul-09,22.00,22.00,22.00,22.00,4400
23-Jul-09,22.00,22.00,22.00,22.00,4400
21-Jul-09,23.00,23.00,23.00,23.00,2300
20-Jul-09,23.00,23.00,23.00,23.00,6900
15-Jul-09,22.05,22.50,22.05,22.50,13365
14-Jul-09,22.00,22.00,22.00,22.00,6600
13-Jul-09,22.01,22.01,22.00,22.00,22008
10-Jul-09,22.00,22.00,22.00,22.00,15400
08-Jul-09,23.02,23.02,22.00,22.00,20106
07-Jul-09,23.00,23.00,23.00,23.00,4600
02-Jul-09,24.01,24.01,24.00,24.00,14404
22-Jun-09,23.60,25.00,23.60,25.00,9720
20-May-09,30.00,30.00,30.00,30.00,3000
19-May-09,26.50,29.96,26.50,29.96,19342
18-May-09,26.00,26.00,26.00,26.00,33800
15-May-09,24.99,25.10,24.99,25.10,92509
14-May-09,22.51,25.49,22.51,25.00,697732
*exoneração de responsabilidade e termos de uso