Cotação atual, histórico e gráfico do papel: NTCO3
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 |
14/01/2021 | -1,66% | -0,85 | 50,35 | 51,48 | 50,27 | 51,70 | 222M | 22.952 |
13/01/2021 | -0,51% | -0,26 | 51,20 | 51,20 | 49,54 | 51,65 | 341M | 23.926 |
12/01/2021 | 4,81% | 2,36 | 51,46 | 49,30 | 48,44 | 51,48 | 450M | 36.621 |
11/01/2021 | -3,19% | -1,62 | 49,10 | 50,27 | 48,60 | 51,06 | 668M | 34.713 |
08/01/2021 | 4,62% | 2,24 | 50,72 | 48,59 | 47,80 | 51,80 | 472M | 35.810 |
07/01/2021 | -0,86% | -0,42 | 48,48 | 48,94 | 47,38 | 49,19 | 541M | 32.322 |
06/01/2021 | -5,40% | -2,79 | 48,90 | 51,76 | 48,90 | 51,90 | 465M | 36.967 |
05/01/2021 | -0,58% | -0,30 | 51,69 | 51,36 | 50,70 | 51,81 | 179M | 14.900 |
04/01/2021 | -0,97% | -0,51 | 51,99 | 52,93 | 51,02 | 53,10 | 228M | 18.300 |
30/12/2020 | 1,08% | 0,56 | 52,50 | 51,92 | 51,89 | 53,27 | 363M | 18.075 |
29/12/2020 | -0,12% | -0,06 | 51,94 | 52,21 | 51,38 | 52,94 | 220M | 18.534 |
|
28/12/2020 | 0,60% | 0,31 | 52,00 | 51,85 | 51,08 | 52,41 | 149M | 13.868 |
23/12/2020 | 3,28% | 1,64 | 51,69 | 50,05 | 49,93 | 51,93 | 299M | 15.774 |
22/12/2020 | 0,62% | 0,31 | 50,05 | 49,65 | 49,42 | 50,30 | 123M | 11.325 |
21/12/2020 | -2,81% | -1,44 | 49,74 | 50,10 | 49,41 | 50,70 | 333M | 21.256 |
18/12/2020 | 0,08% | 0,04 | 51,18 | 51,15 | 50,85 | 51,77 | 288M | 20.140 |
17/12/2020 | 0,47% | 0,24 | 51,14 | 50,60 | 49,88 | 51,27 | 257M | 22.585 |
16/12/2020 | 3,88% | 1,90 | 50,90 | 48,98 | 48,59 | 51,07 | 367M | 35.879 |
15/12/2020 | 0,72% | 0,35 | 49,00 | 48,61 | 47,85 | 49,00 | 197M | 17.902 |
14/12/2020 | 1,21% | 0,58 | 48,65 | 48,45 | 47,71 | 48,76 | 166M | 13.986 |
11/12/2020 | 0,33% | 0,16 | 48,07 | 47,64 | 47,16 | 48,44 | 177M | 18.700 |
10/12/2020 | -0,79% | -0,38 | 47,91 | 48,44 | 46,39 | 48,51 | 383M | 31.037 |
09/12/2020 | -1,11% | -0,54 | 48,29 | 48,22 | 47,92 | 49,36 | 204M | 16.639 |
08/12/2020 | 0,78% | 0,38 | 48,83 | 48,44 | 47,72 | 48,85 | 307M | 23.650 |
07/12/2020 | -1,42% | -0,70 | 48,45 | 49,15 | 47,86 | 49,21 | 318M | 20.416 |
04/12/2020 | 0,31% | 0,15 | 49,15 | 49,50 | 48,87 | 50,29 | 234M | 20.102 |
03/12/2020 | -0,71% | -0,35 | 49,00 | 49,50 | 48,05 | 49,74 | 359M | 32.350 |
02/12/2020 | 0,51% | 0,25 | 49,35 | 49,09 | 48,00 | 49,67 | 324M | 26.520 |
01/12/2020 | -2,60% | -1,31 | 49,10 | 50,70 | 48,20 | 51,00 | 533M | 46.968 |
30/11/2020 | -1,93% | -0,99 | 50,41 | 51,40 | 49,89 | 51,49 | 409M | 28.086 |
27/11/2020 | 1,96% | 0,99 | 51,40 | 50,50 | 50,03 | 51,40 | 176M | 15.861 |
26/11/2020 | 0,22% | 0,11 | 50,41 | 49,71 | 49,69 | 50,87 | 200M | 14.467 |
25/11/2020 | 4,16% | 2,01 | 50,30 | 48,10 | 48,02 | 50,42 | 272M | 25.539 |
24/11/2020 | 0,17% | 0,08 | 48,29 | 48,00 | 47,35 | 48,58 | 395M | 36.335 |
23/11/2020 | -0,74% | -0,36 | 48,21 | 48,75 | 47,53 | 48,80 | 221M | 22.010 |
20/11/2020 | -0,61% | -0,30 | 48,57 | 49,06 | 48,20 | 49,06 | 144M | 16.309 |
19/11/2020 | -0,69% | -0,34 | 48,87 | 49,00 | 48,23 | 49,49 | 204M | 19.911 |
18/11/2020 | -1,76% | -0,88 | 49,21 | 49,92 | 47,91 | 50,18 | 503M | 32.832 |
17/11/2020 | -1,78% | -0,91 | 50,09 | 50,99 | 49,83 | 51,30 | 359M | 35.664 |
16/11/2020 | -0,06% | -0,03 | 51,00 | 51,15 | 50,16 | 51,57 | 409M | 29.048 |
13/11/2020 | 3,59% | 1,77 | 51,03 | 49,97 | 49,95 | 51,75 | 771M | 55.310 |
12/11/2020 | -0,36% | -0,18 | 49,26 | 49,45 | 48,60 | 50,00 | 477M | 32.302 |
11/11/2020 | 2,04% | 0,99 | 49,44 | 48,14 | 47,85 | 50,05 | 399M | 34.534 |
10/11/2020 | -1,42% | -0,70 | 48,45 | 49,22 | 48,00 | 49,50 | 451M | 40.726 |
09/11/2020 | -2,92% | -1,48 | 49,15 | 51,64 | 48,82 | 52,05 | 534M | 54.992 |
06/11/2020 | 0,70% | 0,35 | 50,63 | 49,88 | 49,56 | 51,28 | 381M | 33.545 |
05/11/2020 | 5,48% | 2,61 | 50,28 | 48,71 | 48,29 | 50,66 | 501M | 41.439 |
04/11/2020 | 2,67% | 1,24 | 47,67 | 46,65 | 46,24 | 48,18 | 326M | 36.509 |
03/11/2020 | 0,72% | 0,33 | 46,43 | 47,16 | 45,24 | 47,22 | 377M | 38.753 |
30/10/2020 | -3,56% | -1,70 | 46,10 | 47,80 | 45,85 | 47,88 | 492M | 49.151 |
29/10/2020 | -1,34% | -0,65 | 47,80 | 48,20 | 47,08 | 48,70 | 339M | 29.306 |
28/10/2020 | -1,74% | -0,86 | 48,45 | 48,75 | 47,51 | 48,90 | 393M | 32.630 |
27/10/2020 | -0,32% | -0,16 | 49,31 | 49,47 | 49,00 | 50,21 | 241M | 18.871 |
26/10/2020 | -0,70% | -0,35 | 49,47 | 49,71 | 48,93 | 50,55 | 293M | 26.886 |
23/10/2020 | 0,18% | 0,09 | 49,82 | 49,50 | 49,20 | 50,56 | 250M | 23.837 |
22/10/2020 | 0,73% | 0,36 | 49,73 | 49,31 | 48,56 | 49,74 | 428M | 24.136 |
21/10/2020 | 1,11% | 0,54 | 49,37 | 48,69 | 48,54 | 50,00 | 297M | 23.135 |
20/10/2020 | 1,20% | 0,58 | 48,83 | 48,60 | 47,74 | 49,13 | 308M | 27.982 |
19/10/2020 | -1,25% | -0,61 | 48,25 | 49,20 | 47,86 | 49,54 | 266M | 27.426 |
16/10/2020 | -1,69% | -0,84 | 48,86 | 49,85 | 48,18 | 49,88 | 341M | 33.853 |
15/10/2020 | 0,61% | 0,30 | 49,70 | 48,90 | 48,63 | 50,18 | 492M | 35.105 |
14/10/2020 | 1,11% | 0,54 | 49,40 | 48,85 | 48,18 | 49,79 | 1.245M | 63.372 |
13/10/2020 | 4,00% | 1,88 | 48,86 | 47,11 | 46,82 | 49,10 | 755M | 64.059 |
09/10/2020 | -0,04% | -0,02 | 46,98 | 47,42 | 46,36 | 47,78 | 1.001M | 75.638 |
08/10/2020 | -0,66% | -0,31 | 47,00 | 47,50 | 46,74 | 48,30 | 514M | 34.853 |
07/10/2020 | -0,71% | -0,34 | 47,31 | 47,65 | 46,31 | 47,82 | 350M | 38.017 |
06/10/2020 | -2,66% | -1,30 | 47,65 | 49,40 | 47,05 | 49,44 | 377M | 37.937 |
05/10/2020 | 0,02% | 0,01 | 48,95 | 48,91 | 48,78 | 49,70 | 190M | 20.821 |
02/10/2020 | 0,74% | 0,36 | 48,94 | 48,30 | 48,22 | 50,18 | 468M | 37.324 |
01/10/2020 | -4,99% | -2,55 | 48,58 | 49,50 | 47,38 | 49,80 | 874M | 59.682 |
30/09/2020 | 2,90% | 1,44 | 51,13 | 49,90 | 49,62 | 52,23 | 359M | 33.735 |
29/09/2020 | 1,97% | 0,96 | 49,69 | 48,72 | 48,72 | 50,55 | 382M | 31.831 |
28/09/2020 | -2,87% | -1,44 | 48,73 | 51,12 | 48,60 | 52,08 | 346M | 34.383 |
25/09/2020 | -0,08% | -0,04 | 50,17 | 50,00 | 49,06 | 50,17 | 208M | 18.401 |
24/09/2020 | 0,22% | 0,11 | 50,21 | 50,24 | 49,86 | 51,58 | 254M | 24.102 |
23/09/2020 | -1,76% | -0,90 | 50,10 | 50,33 | 49,42 | 50,84 | 244M | 23.057 |
22/09/2020 | -0,95% | -0,49 | 51,00 | 51,50 | 50,24 | 51,67 | 262M | 25.557 |
21/09/2020 | -1,08% | -0,56 | 51,49 | 51,65 | 50,69 | 52,00 | 185M | 19.742 |
18/09/2020 | -1,31% | -0,69 | 52,05 | 52,24 | 51,13 | 53,10 | 333M | 20.629 |
17/09/2020 | 0,02% | 0,01 | 52,74 | 52,50 | 52,04 | 53,11 | 203M | 19.006 |
16/09/2020 | -1,44% | -0,77 | 52,73 | 54,00 | 52,51 | 54,60 | 336M | 30.008 |
15/09/2020 | 0,45% | 0,24 | 53,50 | 54,00 | 52,74 | 54,26 | 259M | 24.116 |
14/09/2020 | 3,18% | 1,64 | 53,26 | 52,18 | 52,12 | 54,44 | 443M | 41.653 |
11/09/2020 | 3,76% | 1,87 | 51,62 | 49,63 | 49,63 | 53,11 | 629M | 49.227 |
10/09/2020 | -1,91% | -0,97 | 49,75 | 50,90 | 49,39 | 51,27 | 263M | 22.147 |
09/09/2020 | 4,15% | 2,02 | 50,72 | 49,11 | 49,11 | 51,23 | 274M | 29.099 |
08/09/2020 | -1,52% | -0,75 | 48,70 | 49,30 | 48,02 | 49,85 | 263M | 27.203 |
04/09/2020 | -1,63% | -0,82 | 49,45 | 50,31 | 48,33 | 50,61 | 373M | 34.820 |
03/09/2020 | -1,26% | -0,64 | 50,27 | 50,60 | 49,20 | 51,74 | 331M | 27.422 |
02/09/2020 | 0,10% | 0,05 | 50,91 | 51,00 | 50,08 | 51,28 | 163M | 16.542 |
01/09/2020 | 3,08% | 1,52 | 50,86 | 49,82 | 49,49 | 51,31 | 235M | 23.817 |
31/08/2020 | -2,14% | -1,08 | 49,34 | 50,10 | 48,71 | 50,10 | 439M | 18.400 |
28/08/2020 | 2,42% | 1,19 | 50,42 | 49,69 | 48,87 | 50,42 | 260M | 24.262 |
27/08/2020 | 0,18% | 0,09 | 49,23 | 49,49 | 48,76 | 50,72 | 237M | 24.293 |
26/08/2020 | -0,97% | -0,48 | 49,14 | 50,01 | 47,59 | 50,50 | 253M | 28.087 |
25/08/2020 | -1,94% | -0,98 | 49,62 | 50,60 | 49,35 | 50,87 | 210M | 17.898 |
24/08/2020 | 1,59% | 0,79 | 50,60 | 50,06 | 48,91 | 50,60 | 260M | 16.290 |
21/08/2020 | -0,12% | -0,06 | 49,81 | 49,78 | 49,08 | 50,06 | 261M | 26.957 |
20/08/2020 | -1,91% | -0,97 | 49,87 | 49,34 | 49,23 | 50,75 | 417M | 20.943 |
19/08/2020 | -1,09% | -0,56 | 50,84 | 51,20 | 50,40 | 51,76 | 181M | 19.887 |
18/08/2020 | 1,04% | 0,53 | 51,40 | 51,38 | 49,60 | 51,40 | 359M | 35.652 |
17/08/2020 | -1,09% | -0,56 | 50,87 | 51,00 | 48,57 | 51,50 | 370M | 31.233 |
14/08/2020 | 8,18% | 3,89 | 51,43 | 47,71 | 47,68 | 52,76 | 985M | 69.582 |
13/08/2020 | 1,97% | 0,92 | 47,54 | 46,80 | 46,25 | 48,00 | 488M | 43.257 |
12/08/2020 | 1,70% | 0,78 | 46,62 | 45,90 | 45,27 | 46,62 | 278M | 25.378 |
11/08/2020 | -1,31% | -0,61 | 45,84 | 46,56 | 45,08 | 47,06 | 227M | 22.446 |
10/08/2020 | -0,73% | -0,34 | 46,45 | 47,00 | 45,40 | 47,21 | 208M | 23.966 |
07/08/2020 | -2,58% | -1,24 | 46,79 | 47,69 | 46,28 | 47,85 | 440M | 26.862 |
06/08/2020 | 0,46% | 0,22 | 48,03 | 47,63 | 46,77 | 48,59 | 270M | 30.349 |
05/08/2020 | 2,29% | 1,07 | 47,81 | 47,90 | 46,60 | 48,49 | 252M | 26.176 |
04/08/2020 | 0,28% | 0,13 | 46,74 | 46,20 | 45,06 | 47,14 | 246M | 24.679 |
03/08/2020 | -0,91% | -0,43 | 46,61 | 47,44 | 45,63 | 47,44 | 299M | 24.217 |
31/07/2020 | -3,35% | -1,63 | 47,04 | 48,67 | 46,14 | 48,67 | 340M | 28.714 |
30/07/2020 | 3,36% | 1,58 | 48,67 | 46,58 | 46,20 | 48,80 | 380M | 36.330 |
29/07/2020 | 6,73% | 2,97 | 47,09 | 44,25 | 44,12 | 47,24 | 550M | 48.883 |
28/07/2020 | 2,18% | 0,94 | 44,12 | 42,87 | 42,51 | 44,73 | 328M | 24.833 |
27/07/2020 | 1,36% | 0,58 | 43,18 | 42,61 | 42,34 | 43,90 | 219M | 22.353 |
24/07/2020 | -0,47% | -0,20 | 42,60 | 42,45 | 41,46 | 43,00 | 169M | 19.510 |
23/07/2020 | -1,56% | -0,68 | 42,80 | 42,90 | 42,49 | 44,29 | 188M | 21.424 |
22/07/2020 | 0,25% | 0,11 | 43,48 | 43,60 | 42,54 | 44,08 | 219M | 28.116 |
21/07/2020 | -0,16% | -0,07 | 43,37 | 43,75 | 41,85 | 44,55 | 326M | 31.818 |
20/07/2020 | 3,43% | 1,44 | 43,44 | 42,00 | 41,56 | 43,44 | 171M | 15.447 |
17/07/2020 | 3,86% | 1,56 | 42,00 | 40,79 | 40,58 | 42,42 | 253M | 28.819 |
16/07/2020 | -0,27% | -0,11 | 40,44 | 40,38 | 39,72 | 40,96 | 158M | 15.392 |
15/07/2020 | 2,19% | 0,87 | 40,55 | 40,05 | 39,75 | 40,94 | 178M | 19.698 |
14/07/2020 | -0,55% | -0,22 | 39,68 | 39,90 | 38,99 | 40,40 | 159M | 16.145 |
13/07/2020 | -5,07% | -2,13 | 39,90 | 41,98 | 39,81 | 41,98 | 254M | 22.649 |
10/07/2020 | -0,28% | -0,12 | 42,03 | 41,94 | 41,02 | 42,39 | 214M | 17.185 |
09/07/2020 | -0,40% | -0,17 | 42,15 | 42,35 | 41,68 | 42,99 | 127M | 14.364 |
08/07/2020 | 6,04% | 2,41 | 42,32 | 40,01 | 40,01 | 42,59 | 805M | 42.060 |
07/07/2020 | -1,84% | -0,75 | 39,91 | 40,49 | 39,20 | 40,49 | 255M | 21.605 |
06/07/2020 | -1,55% | -0,64 | 40,66 | 41,62 | 40,60 | 42,00 | 259M | 16.638 |
03/07/2020 | 1,20% | 0,49 | 41,30 | 40,63 | 40,23 | 41,50 | 157M | 12.046 |
02/07/2020 | - | - | 40,81 | 40,78 | 38,91 | 41,53 | 430M | 29.473 |
Date,Open,High,Low,Close,Volume
14-Jan-21,51.48,51.70,50.27,50.35,221746114
13-Jan-21,51.20,51.65,49.54,51.20,341371834
12-Jan-21,49.30,51.48,48.44,51.46,449704385
11-Jan-21,50.27,51.06,48.60,49.10,668095629
08-Jan-21,48.59,51.80,47.80,50.72,471664630
07-Jan-21,48.94,49.19,47.38,48.48,541128306
06-Jan-21,51.76,51.90,48.90,48.90,464778686
05-Jan-21,51.36,51.81,50.70,51.69,178696770
04-Jan-21,52.93,53.10,51.02,51.99,227656688
30-Dec-20,51.92,53.27,51.89,52.50,362646043
29-Dec-20,52.21,52.94,51.38,51.94,219727913
28-Dec-20,51.85,52.41,51.08,52.00,148644072
23-Dec-20,50.05,51.93,49.93,51.69,299115329
22-Dec-20,49.65,50.30,49.42,50.05,122918272
21-Dec-20,50.10,50.70,49.41,49.74,332939587
18-Dec-20,51.15,51.77,50.85,51.18,288336761
17-Dec-20,50.60,51.27,49.88,51.14,257381357
16-Dec-20,48.98,51.07,48.59,50.90,366647296
15-Dec-20,48.61,49.00,47.85,49.00,196950585
14-Dec-20,48.45,48.76,47.71,48.65,166473021
11-Dec-20,47.64,48.44,47.16,48.07,176956706
10-Dec-20,48.44,48.51,46.39,47.91,383238518
09-Dec-20,48.22,49.36,47.92,48.29,203887254
08-Dec-20,48.44,48.85,47.72,48.83,307455939
07-Dec-20,49.15,49.21,47.86,48.45,317540561
04-Dec-20,49.50,50.29,48.87,49.15,233595978
03-Dec-20,49.50,49.74,48.05,49.00,358788748
02-Dec-20,49.09,49.67,48.00,49.35,324101714
01-Dec-20,50.70,51.00,48.20,49.10,533069417
30-Nov-20,51.40,51.49,49.89,50.41,409043466
27-Nov-20,50.50,51.40,50.03,51.40,176304271
26-Nov-20,49.71,50.87,49.69,50.41,199587010
25-Nov-20,48.10,50.42,48.02,50.30,272292705
24-Nov-20,48.00,48.58,47.35,48.29,394647475
23-Nov-20,48.75,48.80,47.53,48.21,220662311
20-Nov-20,49.06,49.06,48.20,48.57,144484933
19-Nov-20,49.00,49.49,48.23,48.87,204287900
18-Nov-20,49.92,50.18,47.91,49.21,503375802
17-Nov-20,50.99,51.30,49.83,50.09,358894080
16-Nov-20,51.15,51.57,50.16,51.00,408843085
13-Nov-20,49.97,51.75,49.95,51.03,771297335
12-Nov-20,49.45,50.00,48.60,49.26,476736838
11-Nov-20,48.14,50.05,47.85,49.44,398679290
10-Nov-20,49.22,49.50,48.00,48.45,451063361
09-Nov-20,51.64,52.05,48.82,49.15,534207429
06-Nov-20,49.88,51.28,49.56,50.63,381206835
05-Nov-20,48.71,50.66,48.29,50.28,501001581
04-Nov-20,46.65,48.18,46.24,47.67,325610705
03-Nov-20,47.16,47.22,45.24,46.43,376936054
30-Oct-20,47.80,47.88,45.85,46.10,492202257
29-Oct-20,48.20,48.70,47.08,47.80,338742338
28-Oct-20,48.75,48.90,47.51,48.45,393237591
27-Oct-20,49.47,50.21,49.00,49.31,241464730
26-Oct-20,49.71,50.55,48.93,49.47,292686364
23-Oct-20,49.50,50.56,49.20,49.82,249963182
22-Oct-20,49.31,49.74,48.56,49.73,427954214
21-Oct-20,48.69,50.00,48.54,49.37,297066171
20-Oct-20,48.60,49.13,47.74,48.83,307806547
19-Oct-20,49.20,49.54,47.86,48.25,265578797
16-Oct-20,49.85,49.88,48.18,48.86,340862174
15-Oct-20,48.90,50.18,48.63,49.70,492384349
14-Oct-20,48.85,49.79,48.18,49.40,1244845660
13-Oct-20,47.11,49.10,46.82,48.86,754973630
09-Oct-20,47.42,47.78,46.36,46.98,1000754106
08-Oct-20,47.50,48.30,46.74,47.00,514471975
07-Oct-20,47.65,47.82,46.31,47.31,349751125
06-Oct-20,49.40,49.44,47.05,47.65,377468898
05-Oct-20,48.91,49.70,48.78,48.95,189739499
02-Oct-20,48.30,50.18,48.22,48.94,467820572
01-Oct-20,49.50,49.80,47.38,48.58,873572239
30-Sep-20,49.90,52.23,49.62,51.13,359488702
29-Sep-20,48.72,50.55,48.72,49.69,382497010
28-Sep-20,51.12,52.08,48.60,48.73,346060372
25-Sep-20,50.00,50.17,49.06,50.17,208166367
24-Sep-20,50.24,51.58,49.86,50.21,253977388
23-Sep-20,50.33,50.84,49.42,50.10,243561575
22-Sep-20,51.50,51.67,50.24,51.00,261972876
21-Sep-20,51.65,52.00,50.69,51.49,185233210
18-Sep-20,52.24,53.10,51.13,52.05,333164383
17-Sep-20,52.50,53.11,52.04,52.74,202953223
16-Sep-20,54.00,54.60,52.51,52.73,336203096
15-Sep-20,54.00,54.26,52.74,53.50,259169120
14-Sep-20,52.18,54.44,52.12,53.26,443234190
11-Sep-20,49.63,53.11,49.63,51.62,629095318
10-Sep-20,50.90,51.27,49.39,49.75,263399481
09-Sep-20,49.11,51.23,49.11,50.72,273510859
08-Sep-20,49.30,49.85,48.02,48.70,263302036
04-Sep-20,50.31,50.61,48.33,49.45,372739021
03-Sep-20,50.60,51.74,49.20,50.27,331362872
02-Sep-20,51.00,51.28,50.08,50.91,162981023
01-Sep-20,49.82,51.31,49.49,50.86,235390543
31-Aug-20,50.10,50.10,48.71,49.34,439121089
28-Aug-20,49.69,50.42,48.87,50.42,260163849
27-Aug-20,49.49,50.72,48.76,49.23,236588465
26-Aug-20,50.01,50.50,47.59,49.14,252565132
25-Aug-20,50.60,50.87,49.35,49.62,209814523
24-Aug-20,50.06,50.60,48.91,50.60,259794787
21-Aug-20,49.78,50.06,49.08,49.81,261003122
20-Aug-20,49.34,50.75,49.23,49.87,416974488
19-Aug-20,51.20,51.76,50.40,50.84,180590269
18-Aug-20,51.38,51.40,49.60,51.40,359470102
17-Aug-20,51.00,51.50,48.57,50.87,370188268
14-Aug-20,47.71,52.76,47.68,51.43,984713390
13-Aug-20,46.80,48.00,46.25,47.54,488215511
12-Aug-20,45.90,46.62,45.27,46.62,277693369
11-Aug-20,46.56,47.06,45.08,45.84,226580264
10-Aug-20,47.00,47.21,45.40,46.45,208432705
07-Aug-20,47.69,47.85,46.28,46.79,440149011
06-Aug-20,47.63,48.59,46.77,48.03,269657168
05-Aug-20,47.90,48.49,46.60,47.81,252438896
04-Aug-20,46.20,47.14,45.06,46.74,245524738
03-Aug-20,47.44,47.44,45.63,46.61,298966896
31-Jul-20,48.67,48.67,46.14,47.04,339940088
30-Jul-20,46.58,48.80,46.20,48.67,380226544
29-Jul-20,44.25,47.24,44.12,47.09,549947061
28-Jul-20,42.87,44.73,42.51,44.12,327979641
27-Jul-20,42.61,43.90,42.34,43.18,219083854
24-Jul-20,42.45,43.00,41.46,42.60,168923089
23-Jul-20,42.90,44.29,42.49,42.80,187837844
22-Jul-20,43.60,44.08,42.54,43.48,219353938
21-Jul-20,43.75,44.55,41.85,43.37,325973858
20-Jul-20,42.00,43.44,41.56,43.44,170626828
17-Jul-20,40.79,42.42,40.58,42.00,253380974
16-Jul-20,40.38,40.96,39.72,40.44,158258407
15-Jul-20,40.05,40.94,39.75,40.55,177617702
14-Jul-20,39.90,40.40,38.99,39.68,158761449
13-Jul-20,41.98,41.98,39.81,39.90,253695687
10-Jul-20,41.94,42.39,41.02,42.03,214387582
09-Jul-20,42.35,42.99,41.68,42.15,126937593
08-Jul-20,40.01,42.59,40.01,42.32,804525312
07-Jul-20,40.49,40.49,39.20,39.91,255431426
06-Jul-20,41.62,42.00,40.60,40.66,259355446
03-Jul-20,40.63,41.50,40.23,41.30,157387639
02-Jul-20,40.78,41.53,38.91,40.81,429786227
*exoneração de responsabilidade e termos de uso