Cotação atual, histórico e gráfico do papel: OSXB3
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 |
| 26/01/2021 | -0,50% | -0,10 | 19,90 | 20,00 | 19,50 | 20,86 | 469K | 126 |
| 22/01/2021 | -1,96% | -0,40 | 20,00 | 20,95 | 20,00 | 20,95 | 261K | 80 |
| 21/01/2021 | -1,92% | -0,40 | 20,40 | 21,00 | 20,31 | 21,60 | 598K | 164 |
| 20/01/2021 | -1,70% | -0,36 | 20,80 | 22,00 | 20,30 | 22,22 | 2M | 287 |
| 19/01/2021 | -2,04% | -0,44 | 21,16 | 22,22 | 20,25 | 22,60 | 1M | 255 |
| 18/01/2021 | 7,20% | 1,45 | 21,60 | 20,37 | 20,37 | 22,40 | 2M | 562 |
| 15/01/2021 | 6,05% | 1,15 | 20,15 | 19,01 | 19,01 | 23,48 | 4M | 863 |
| 14/01/2021 | -1,61% | -0,31 | 19,00 | 19,03 | 19,00 | 19,89 | 192K | 58 |
| 13/01/2021 | -1,68% | -0,33 | 19,31 | 19,50 | 19,00 | 19,64 | 185K | 66 |
| 12/01/2021 | -2,77% | -0,56 | 19,64 | 20,20 | 19,31 | 20,20 | 211K | 72 |
| 11/01/2021 | 1,10% | 0,22 | 20,20 | 19,74 | 19,50 | 20,20 | 231K | 65 |
|
|
| 08/01/2021 | 2,46% | 0,48 | 19,98 | 19,53 | 19,32 | 20,00 | 462K | 103 |
| 07/01/2021 | -0,76% | -0,15 | 19,50 | 19,65 | 19,50 | 20,24 | 195K | 58 |
| 06/01/2021 | -3,96% | -0,81 | 19,65 | 19,55 | 19,55 | 20,99 | 487K | 112 |
| 05/01/2021 | 3,28% | 0,65 | 20,46 | 20,05 | 19,50 | 20,56 | 334K | 84 |
| 04/01/2021 | -2,32% | -0,47 | 19,81 | 21,14 | 19,70 | 21,48 | 567K | 141 |
| 30/12/2020 | -2,08% | -0,43 | 20,28 | 20,55 | 20,01 | 20,94 | 348K | 81 |
| 29/12/2020 | -1,24% | -0,26 | 20,71 | 21,00 | 20,50 | 21,01 | 272K | 75 |
| 28/12/2020 | -1,36% | -0,29 | 20,97 | 21,12 | 20,50 | 21,50 | 599K | 145 |
| 23/12/2020 | -1,85% | -0,40 | 21,26 | 21,99 | 21,08 | 21,99 | 702K | 131 |
| 22/12/2020 | 4,13% | 0,86 | 21,66 | 21,05 | 21,00 | 23,49 | 2M | 420 |
| 21/12/2020 | -1,19% | -0,25 | 20,80 | 20,80 | 19,50 | 20,95 | 268K | 86 |
| 18/12/2020 | -1,17% | -0,25 | 21,05 | 21,53 | 21,05 | 21,99 | 455K | 120 |
| 17/12/2020 | -0,61% | -0,13 | 21,30 | 21,15 | 21,00 | 22,30 | 1M | 261 |
| 16/12/2020 | -0,09% | -0,02 | 21,43 | 21,39 | 20,50 | 22,00 | 1M | 241 |
| 15/12/2020 | -1,06% | -0,23 | 21,45 | 21,53 | 21,01 | 21,94 | 624K | 143 |
| 14/12/2020 | 1,12% | 0,24 | 21,68 | 22,10 | 21,46 | 22,75 | 900K | 198 |
| 11/12/2020 | 2,10% | 0,44 | 21,44 | 23,00 | 21,10 | 23,44 | 3M | 587 |
| 10/12/2020 | -8,89% | -2,05 | 21,00 | 22,70 | 20,50 | 23,40 | 2M | 530 |
| 09/12/2020 | 23,92% | 4,45 | 23,05 | 18,20 | 18,20 | 25,57 | 11M | 2.368 |
| 08/12/2020 | -8,82% | -1,80 | 18,60 | 20,13 | 18,35 | 20,13 | 2M | 412 |
| 07/12/2020 | -8,72% | -1,95 | 20,40 | 21,50 | 20,30 | 22,00 | 3M | 635 |
| 04/12/2020 | -4,69% | -1,10 | 22,35 | 23,45 | 22,20 | 23,45 | 2M | 358 |
| 03/12/2020 | -4,29% | -1,05 | 23,45 | 24,00 | 23,00 | 25,10 | 2M | 519 |
| 02/12/2020 | -3,69% | -0,94 | 24,50 | 25,99 | 23,41 | 26,40 | 4M | 854 |
| 01/12/2020 | -7,86% | -2,17 | 25,44 | 28,00 | 25,10 | 28,78 | 9M | 1.429 |
| 30/11/2020 | 10,97% | 2,73 | 27,61 | 25,00 | 21,00 | 27,61 | 13M | 2.276 |
| 27/11/2020 | -18,02% | -5,47 | 24,88 | 33,00 | 24,52 | 34,97 | 17M | 2.811 |
| 26/11/2020 | 12,32% | 3,33 | 30,35 | 33,00 | 22,54 | 45,50 | 68M | 8.568 |
| 25/11/2020 | 157,09% | 16,51 | 27,02 | 16,50 | 15,10 | 27,02 | 51M | 9.825 |
| 24/11/2020 | -2,69% | -0,29 | 10,51 | 10,86 | 10,50 | 11,00 | 277K | 108 |
| 23/11/2020 | -3,57% | -0,40 | 10,80 | 11,20 | 10,80 | 11,22 | 374K | 141 |
| 20/11/2020 | -1,75% | -0,20 | 11,20 | 11,40 | 11,06 | 11,40 | 177K | 63 |
| 19/11/2020 | 1,06% | 0,12 | 11,40 | 11,50 | 11,19 | 11,50 | 308K | 103 |
| 18/11/2020 | -4,65% | -0,55 | 11,28 | 11,80 | 11,05 | 12,00 | 521K | 186 |
| 17/11/2020 | 5,62% | 0,63 | 11,83 | 11,50 | 11,33 | 12,63 | 1M | 444 |
| 16/11/2020 | 1,91% | 0,21 | 11,20 | 10,99 | 10,99 | 12,00 | 228K | 111 |
| 13/11/2020 | -2,31% | -0,26 | 10,99 | 11,30 | 10,85 | 11,30 | 296K | 121 |
| 12/11/2020 | -5,22% | -0,62 | 11,25 | 11,70 | 11,25 | 12,00 | 291K | 113 |
| 11/11/2020 | -3,50% | -0,43 | 11,87 | 12,44 | 11,68 | 12,44 | 242K | 111 |
| 10/11/2020 | -1,60% | -0,20 | 12,30 | 12,51 | 11,81 | 12,55 | 617K | 222 |
| 09/11/2020 | 0,16% | 0,02 | 12,50 | 12,77 | 12,00 | 13,30 | 854K | 289 |
| 06/11/2020 | -3,93% | -0,51 | 12,48 | 13,31 | 12,00 | 13,99 | 2M | 758 |
| 05/11/2020 | 21,97% | 2,34 | 12,99 | 10,77 | 10,77 | 14,90 | 5M | 1.693 |
| 04/11/2020 | -4,66% | -0,52 | 10,65 | 11,35 | 10,52 | 11,50 | 464K | 160 |
| 03/11/2020 | -7,69% | -0,93 | 11,17 | 12,70 | 11,14 | 12,70 | 779K | 284 |
| 30/10/2020 | -4,72% | -0,60 | 12,10 | 13,00 | 11,61 | 13,40 | 913K | 289 |
| 29/10/2020 | -1,40% | -0,18 | 12,70 | 13,50 | 12,20 | 14,49 | 4M | 928 |
| 28/10/2020 | 17,09% | 1,88 | 12,88 | 11,00 | 10,00 | 15,50 | 7M | 2.078 |
| 27/10/2020 | -19,71% | -2,70 | 11,00 | 13,73 | 11,00 | 14,10 | 2M | 757 |
| 26/10/2020 | -6,42% | -0,94 | 13,70 | 14,40 | 13,00 | 15,80 | 3M | 895 |
| 23/10/2020 | -2,40% | -0,36 | 14,64 | 16,00 | 13,70 | 17,59 | 8M | 2.170 |
| 22/10/2020 | 7,14% | 1,00 | 15,00 | 15,95 | 13,83 | 19,42 | 22M | 5.376 |
| 21/10/2020 | 66,87% | 5,61 | 14,00 | 8,38 | 8,19 | 15,19 | 14M | 4.258 |
| 20/10/2020 | -30,08% | -3,61 | 8,39 | 12,00 | 8,16 | 12,00 | 5M | 1.876 |
| 19/10/2020 | -27,62% | -4,58 | 12,00 | 15,50 | 12,00 | 15,69 | 6M | 1.796 |
| 16/10/2020 | 3,37% | 0,54 | 16,58 | 18,50 | 15,80 | 19,40 | 6M | 1.490 |
| 15/10/2020 | 6,93% | 1,04 | 16,04 | 12,00 | 12,00 | 23,11 | 11M | 2.740 |
| 14/10/2020 | -28,57% | -6,00 | 15,00 | 38,00 | 11,00 | 44,00 | 33M | 4.697 |
| 13/10/2020 | 153,01% | 12,70 | 21,00 | 10,00 | 10,00 | 21,00 | 22M | 4.612 |
| 09/10/2020 | 34,09% | 2,11 | 8,30 | 6,40 | 6,40 | 10,30 | 5M | 2.069 |
| 08/10/2020 | -8,97% | -0,61 | 6,19 | 7,38 | 5,62 | 10,37 | 4M | 2.027 |
| 07/10/2020 | 46,24% | 2,15 | 6,80 | 4,74 | 4,74 | 7,61 | 2M | 839 |
| 06/10/2020 | 0,43% | 0,02 | 4,65 | 4,62 | 4,42 | 4,65 | 28K | 14 |
| 05/10/2020 | 0,43% | 0,02 | 4,63 | 4,61 | 4,61 | 4,63 | 2K | 4 |
| 02/10/2020 | 4,06% | 0,18 | 4,61 | 4,43 | 4,43 | 4,61 | 3K | 5 |
| 01/10/2020 | 0,45% | 0,02 | 4,43 | 4,50 | 4,40 | 4,50 | 3K | 5 |
| 30/09/2020 | 0,00% | 0,00 | 4,41 | 4,42 | 4,41 | 4,42 | 3K | 6 |
| 28/09/2020 | 0,23% | 0,01 | 4,41 | 4,41 | 4,40 | 4,41 | 7K | 5 |
| 25/09/2020 | 0,00% | 0,00 | 4,40 | 4,42 | 4,40 | 4,42 | 6K | 5 |
| 24/09/2020 | -0,68% | -0,03 | 4,40 | 4,63 | 4,40 | 4,63 | 16K | 16 |
| 23/09/2020 | -4,11% | -0,19 | 4,43 | 4,43 | 4,43 | 4,43 | 443 | 1 |
| 22/09/2020 | 0,00% | 0,00 | 4,62 | 4,68 | 4,62 | 4,68 | 5K | 7 |
| 21/09/2020 | -0,22% | -0,01 | 4,62 | 4,41 | 4,41 | 4,65 | 2K | 5 |
| 18/09/2020 | 0,22% | 0,01 | 4,63 | 4,64 | 4,60 | 4,64 | 12K | 14 |
| 17/09/2020 | 3,82% | 0,17 | 4,62 | 4,41 | 4,41 | 4,64 | 16K | 23 |
| 16/09/2020 | -3,26% | -0,15 | 4,45 | 4,60 | 4,45 | 4,66 | 5K | 10 |
| 15/09/2020 | -0,86% | -0,04 | 4,60 | 4,64 | 4,60 | 4,64 | 924 | 2 |
| 14/09/2020 | 4,27% | 0,19 | 4,64 | 4,65 | 4,64 | 4,66 | 4K | 5 |
| 11/09/2020 | -4,71% | -0,22 | 4,45 | 4,45 | 4,45 | 4,45 | 1K | 3 |
| 10/09/2020 | -0,64% | -0,03 | 4,67 | 4,69 | 4,67 | 4,69 | 3K | 5 |
| 09/09/2020 | 0,64% | 0,03 | 4,70 | 4,46 | 4,46 | 4,70 | 13K | 9 |
| 08/09/2020 | 4,94% | 0,22 | 4,67 | 4,73 | 4,41 | 4,73 | 13K | 10 |
| 04/09/2020 | 0,68% | 0,03 | 4,45 | 4,43 | 4,43 | 4,45 | 3K | 2 |
| 03/09/2020 | -1,56% | -0,07 | 4,42 | 4,40 | 4,40 | 4,55 | 6K | 4 |
| 02/09/2020 | 0,00% | 0,00 | 4,49 | 4,50 | 4,49 | 4,50 | 16K | 8 |
| 01/09/2020 | -1,32% | -0,06 | 4,49 | 4,43 | 4,43 | 4,49 | 1K | 3 |
| 31/08/2020 | 3,41% | 0,15 | 4,55 | 4,40 | 4,40 | 4,62 | 45K | 23 |
| 28/08/2020 | 0,00% | 0,00 | 4,40 | 4,63 | 4,40 | 4,63 | 5K | 10 |
| 27/08/2020 | 0,00% | 0,00 | 4,40 | 4,41 | 4,40 | 4,41 | 10K | 6 |
| 26/08/2020 | 0,00% | 0,00 | 4,40 | 4,41 | 4,40 | 4,42 | 11K | 8 |
| 25/08/2020 | -0,23% | -0,01 | 4,40 | 4,41 | 4,40 | 4,41 | 5K | 6 |
| 24/08/2020 | 0,23% | 0,01 | 4,41 | 4,41 | 4,40 | 4,49 | 13K | 9 |
| 21/08/2020 | -0,23% | -0,01 | 4,40 | 4,41 | 4,40 | 4,41 | 18K | 5 |
| 20/08/2020 | 0,00% | 0,00 | 4,41 | 4,41 | 4,41 | 4,41 | 882 | 2 |
| 19/08/2020 | 0,23% | 0,01 | 4,41 | 4,41 | 4,41 | 4,56 | 7K | 10 |
| 18/08/2020 | 0,00% | 0,00 | 4,40 | 4,40 | 4,40 | 4,40 | 440 | 1 |
| 17/08/2020 | -0,23% | -0,01 | 4,40 | 4,50 | 4,40 | 4,55 | 19K | 9 |
| 14/08/2020 | 0,00% | 0,00 | 4,41 | 4,42 | 4,41 | 4,42 | 8K | 8 |
| 13/08/2020 | -0,45% | -0,02 | 4,41 | 4,42 | 4,41 | 4,42 | 11K | 7 |
| 12/08/2020 | 0,23% | 0,01 | 4,43 | 4,43 | 4,43 | 4,43 | 443 | 1 |
| 11/08/2020 | -0,90% | -0,04 | 4,42 | 4,46 | 4,42 | 4,50 | 59K | 22 |
| 10/08/2020 | 0,00% | 0,00 | 4,46 | 4,45 | 4,45 | 4,58 | 13K | 13 |
| 07/08/2020 | -0,22% | -0,01 | 4,46 | 4,58 | 4,46 | 4,58 | 19K | 11 |
| 06/08/2020 | 0,45% | 0,02 | 4,47 | 4,59 | 4,45 | 4,59 | 10K | 11 |
| 05/08/2020 | 0,00% | 0,00 | 4,45 | 4,45 | 4,45 | 4,45 | 5K | 4 |
| 04/08/2020 | -0,22% | -0,01 | 4,45 | 4,46 | 4,45 | 4,60 | 5K | 8 |
| 03/08/2020 | 0,00% | 0,00 | 4,46 | 4,45 | 4,45 | 4,46 | 17K | 11 |
| 31/07/2020 | -1,98% | -0,09 | 4,46 | 4,46 | 4,45 | 4,66 | 4K | 8 |
| 30/07/2020 | -0,66% | -0,03 | 4,55 | 4,46 | 4,45 | 4,55 | 14K | 17 |
| 29/07/2020 | -0,43% | -0,02 | 4,58 | 4,63 | 4,50 | 4,65 | 65K | 37 |
| 28/07/2020 | -3,16% | -0,15 | 4,60 | 4,79 | 4,58 | 4,79 | 19K | 20 |
| 27/07/2020 | 3,26% | 0,15 | 4,75 | 4,75 | 4,75 | 4,76 | 3K | 6 |
| 24/07/2020 | -5,15% | -0,25 | 4,60 | 4,60 | 4,60 | 4,93 | 34K | 29 |
| 23/07/2020 | 0,00% | 0,00 | 4,85 | 4,87 | 4,75 | 5,10 | 84K | 47 |
| 22/07/2020 | -5,64% | -0,29 | 4,85 | 5,25 | 4,77 | 5,25 | 106K | 67 |
| 21/07/2020 | 9,13% | 0,43 | 5,14 | 4,80 | 4,80 | 5,51 | 282K | 150 |
| 20/07/2020 | -5,61% | -0,28 | 4,71 | 5,00 | 4,67 | 5,00 | 28K | 24 |
| 17/07/2020 | 4,61% | 0,22 | 4,99 | 4,78 | 4,62 | 5,02 | 75K | 54 |
| 16/07/2020 | 0,63% | 0,03 | 4,77 | 4,85 | 4,60 | 4,85 | 37K | 31 |
| 15/07/2020 | 0,85% | 0,04 | 4,74 | 4,70 | 4,58 | 4,81 | 65K | 30 |
| 14/07/2020 | -9,27% | -0,48 | 4,70 | 5,28 | 4,58 | 5,28 | 230K | 114 |
| 13/07/2020 | 14,60% | 0,66 | 5,18 | 4,52 | 4,52 | 5,20 | 198K | 121 |
| 10/07/2020 | - | - | 4,52 | 4,63 | 4,52 | 4,63 | 9K | 14 |
Date,Open,High,Low,Close,Volume
26-Jan-21,20.00,20.86,19.50,19.90,469023
22-Jan-21,20.95,20.95,20.00,20.00,260515
21-Jan-21,21.00,21.60,20.31,20.40,597887
20-Jan-21,22.00,22.22,20.30,20.80,1558046
19-Jan-21,22.22,22.60,20.25,21.16,1095007
18-Jan-21,20.37,22.40,20.37,21.60,2231512
15-Jan-21,19.01,23.48,19.01,20.15,3740783
14-Jan-21,19.03,19.89,19.00,19.00,191745
13-Jan-21,19.50,19.64,19.00,19.31,185476
12-Jan-21,20.20,20.20,19.31,19.64,210934
11-Jan-21,19.74,20.20,19.50,20.20,230883
08-Jan-21,19.53,20.00,19.32,19.98,462379
07-Jan-21,19.65,20.24,19.50,19.50,195261
06-Jan-21,19.55,20.99,19.55,19.65,487014
05-Jan-21,20.05,20.56,19.50,20.46,333942
04-Jan-21,21.14,21.48,19.70,19.81,567373
30-Dec-20,20.55,20.94,20.01,20.28,347775
29-Dec-20,21.00,21.01,20.50,20.71,271564
28-Dec-20,21.12,21.50,20.50,20.97,598716
23-Dec-20,21.99,21.99,21.08,21.26,701898
22-Dec-20,21.05,23.49,21.00,21.66,2275356
21-Dec-20,20.80,20.95,19.50,20.80,267764
18-Dec-20,21.53,21.99,21.05,21.05,455413
17-Dec-20,21.15,22.30,21.00,21.30,1227702
16-Dec-20,21.39,22.00,20.50,21.43,1091717
15-Dec-20,21.53,21.94,21.01,21.45,623927
14-Dec-20,22.10,22.75,21.46,21.68,900483
11-Dec-20,23.00,23.44,21.10,21.44,2757045
10-Dec-20,22.70,23.40,20.50,21.00,2151926
09-Dec-20,18.20,25.57,18.20,23.05,11364740
08-Dec-20,20.13,20.13,18.35,18.60,1629140
07-Dec-20,21.50,22.00,20.30,20.40,2845905
04-Dec-20,23.45,23.45,22.20,22.35,1610973
03-Dec-20,24.00,25.10,23.00,23.45,2179853
02-Dec-20,25.99,26.40,23.41,24.50,4135144
01-Dec-20,28.00,28.78,25.10,25.44,9117799
30-Nov-20,25.00,27.61,21.00,27.61,12769865
27-Nov-20,33.00,34.97,24.52,24.88,16566304
26-Nov-20,33.00,45.50,22.54,30.35,68354210
25-Nov-20,16.50,27.02,15.10,27.02,50832187
24-Nov-20,10.86,11.00,10.50,10.51,276603
23-Nov-20,11.20,11.22,10.80,10.80,373979
20-Nov-20,11.40,11.40,11.06,11.20,177178
19-Nov-20,11.50,11.50,11.19,11.40,308334
18-Nov-20,11.80,12.00,11.05,11.28,521150
17-Nov-20,11.50,12.63,11.33,11.83,1065164
16-Nov-20,10.99,12.00,10.99,11.20,227791
13-Nov-20,11.30,11.30,10.85,10.99,296110
12-Nov-20,11.70,12.00,11.25,11.25,290637
11-Nov-20,12.44,12.44,11.68,11.87,242297
10-Nov-20,12.51,12.55,11.81,12.30,616516
09-Nov-20,12.77,13.30,12.00,12.50,854242
06-Nov-20,13.31,13.99,12.00,12.48,2410686
05-Nov-20,10.77,14.90,10.77,12.99,4940229
04-Nov-20,11.35,11.50,10.52,10.65,463604
03-Nov-20,12.70,12.70,11.14,11.17,779222
30-Oct-20,13.00,13.40,11.61,12.10,912948
29-Oct-20,13.50,14.49,12.20,12.70,3717616
28-Oct-20,11.00,15.50,10.00,12.88,6992129
27-Oct-20,13.73,14.10,11.00,11.00,2322538
26-Oct-20,14.40,15.80,13.00,13.70,3351714
23-Oct-20,16.00,17.59,13.70,14.64,7765228
22-Oct-20,15.95,19.42,13.83,15.00,21754755
21-Oct-20,8.38,15.19,8.19,14.00,14264142
20-Oct-20,12.00,12.00,8.16,8.39,4933699
19-Oct-20,15.50,15.69,12.00,12.00,5633783
16-Oct-20,18.50,19.40,15.80,16.58,6115753
15-Oct-20,12.00,23.11,12.00,16.04,10770169
14-Oct-20,38.00,44.00,11.00,15.00,33473450
13-Oct-20,10.00,21.00,10.00,21.00,22001064
09-Oct-20,6.40,10.30,6.40,8.30,5132864
08-Oct-20,7.38,10.37,5.62,6.19,3926077
07-Oct-20,4.74,7.61,4.74,6.80,1672073
06-Oct-20,4.62,4.65,4.42,4.65,27672
05-Oct-20,4.61,4.63,4.61,4.63,1849
02-Oct-20,4.43,4.61,4.43,4.61,3184
01-Oct-20,4.50,4.50,4.40,4.43,2659
30-Sep-20,4.42,4.42,4.41,4.41,3090
28-Sep-20,4.41,4.41,4.40,4.41,7484
25-Sep-20,4.42,4.42,4.40,4.40,5728
24-Sep-20,4.63,4.63,4.40,4.40,15521
23-Sep-20,4.43,4.43,4.43,4.43,443
22-Sep-20,4.68,4.68,4.62,4.62,5123
21-Sep-20,4.41,4.65,4.41,4.62,2287
18-Sep-20,4.64,4.64,4.60,4.63,11561
17-Sep-20,4.41,4.64,4.41,4.62,15852
16-Sep-20,4.60,4.66,4.45,4.45,5462
15-Sep-20,4.64,4.64,4.60,4.60,924
14-Sep-20,4.65,4.66,4.64,4.64,3721
11-Sep-20,4.45,4.45,4.45,4.45,1335
10-Sep-20,4.69,4.69,4.67,4.67,2808
09-Sep-20,4.46,4.70,4.46,4.70,13414
08-Sep-20,4.73,4.73,4.41,4.67,13053
04-Sep-20,4.43,4.45,4.43,4.45,2664
03-Sep-20,4.40,4.55,4.40,4.42,5739
02-Sep-20,4.50,4.50,4.49,4.49,16167
01-Sep-20,4.43,4.49,4.43,4.49,1337
31-Aug-20,4.40,4.62,4.40,4.55,45037
28-Aug-20,4.63,4.63,4.40,4.40,5359
27-Aug-20,4.41,4.41,4.40,4.40,10126
26-Aug-20,4.41,4.42,4.40,4.40,10567
25-Aug-20,4.41,4.41,4.40,4.40,5285
24-Aug-20,4.41,4.49,4.40,4.41,13289
21-Aug-20,4.41,4.41,4.40,4.40,17601
20-Aug-20,4.41,4.41,4.41,4.41,882
19-Aug-20,4.41,4.56,4.41,4.41,7206
18-Aug-20,4.40,4.40,4.40,4.40,440
17-Aug-20,4.50,4.55,4.40,4.40,18508
14-Aug-20,4.42,4.42,4.41,4.41,7941
13-Aug-20,4.42,4.42,4.41,4.41,11484
12-Aug-20,4.43,4.43,4.43,4.43,443
11-Aug-20,4.46,4.50,4.42,4.42,58718
10-Aug-20,4.45,4.58,4.45,4.46,13149
07-Aug-20,4.58,4.58,4.46,4.46,18527
06-Aug-20,4.59,4.59,4.45,4.47,10381
05-Aug-20,4.45,4.45,4.45,4.45,4895
04-Aug-20,4.46,4.60,4.45,4.45,5372
03-Aug-20,4.45,4.46,4.45,4.46,16924
31-Jul-20,4.46,4.66,4.45,4.46,4079
30-Jul-20,4.46,4.55,4.45,4.55,13526
29-Jul-20,4.63,4.65,4.50,4.58,65066
28-Jul-20,4.79,4.79,4.58,4.60,18584
27-Jul-20,4.75,4.76,4.75,4.75,3329
24-Jul-20,4.60,4.93,4.60,4.60,33890
23-Jul-20,4.87,5.10,4.75,4.85,83531
22-Jul-20,5.25,5.25,4.77,4.85,106471
21-Jul-20,4.80,5.51,4.80,5.14,281809
20-Jul-20,5.00,5.00,4.67,4.71,28444
17-Jul-20,4.78,5.02,4.62,4.99,75018
16-Jul-20,4.85,4.85,4.60,4.77,36745
15-Jul-20,4.70,4.81,4.58,4.74,64672
14-Jul-20,5.28,5.28,4.58,4.70,229999
13-Jul-20,4.52,5.20,4.52,5.18,198257
10-Jul-20,4.63,4.63,4.52,4.52,9084
*exoneração de responsabilidade e termos de uso