Cotação atual, histórico e gráfico do papel: PCAR3
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 |
| 06/08/2020 | -1,92% | -1,32 | 67,33 | 68,86 | 67,11 | 69,40 | 198M | 14.428 |
| 05/08/2020 | 0,51% | 0,35 | 68,65 | 69,10 | 68,01 | 71,98 | 250M | 17.927 |
| 04/08/2020 | -0,84% | -0,58 | 68,30 | 68,61 | 66,51 | 69,45 | 304M | 17.971 |
| 03/08/2020 | -2,99% | -2,12 | 68,88 | 71,39 | 68,30 | 71,39 | 246M | 20.422 |
| 31/07/2020 | -3,68% | -2,71 | 71,00 | 74,16 | 69,96 | 74,23 | 362M | 19.834 |
| 30/07/2020 | -6,27% | -4,93 | 73,71 | 78,08 | 73,34 | 78,20 | 331M | 21.096 |
| 29/07/2020 | 1,18% | 0,92 | 78,64 | 78,72 | 76,40 | 78,83 | 252M | 13.281 |
| 28/07/2020 | 3,21% | 2,42 | 77,72 | 78,00 | 76,31 | 79,26 | 310M | 21.358 |
| 27/07/2020 | 0,53% | 0,40 | 75,30 | 75,33 | 75,30 | 76,47 | 80M | 6.903 |
| 24/07/2020 | 0,93% | 0,69 | 74,90 | 74,20 | 72,60 | 74,97 | 75M | 5.373 |
| 23/07/2020 | -2,19% | -1,66 | 74,21 | 75,50 | 73,50 | 76,19 | 45M | 3.632 |
|
|
| 22/07/2020 | -1,45% | -1,12 | 75,87 | 76,97 | 74,80 | 78,10 | 126M | 9.922 |
| 21/07/2020 | 6,93% | 4,99 | 76,99 | 72,11 | 72,11 | 77,52 | 232M | 14.998 |
| 20/07/2020 | 1,27% | 0,90 | 72,00 | 70,97 | 69,94 | 72,00 | 85M | 7.627 |
| 17/07/2020 | 2,20% | 1,53 | 71,10 | 69,60 | 69,60 | 71,90 | 91M | 8.286 |
| 16/07/2020 | -1,07% | -0,75 | 69,57 | 70,32 | 68,71 | 70,44 | 92M | 7.557 |
| 15/07/2020 | 0,64% | 0,45 | 70,32 | 70,20 | 69,74 | 70,68 | 106M | 8.674 |
| 14/07/2020 | 1,90% | 1,30 | 69,87 | 69,00 | 67,69 | 70,15 | 87M | 6.621 |
| 13/07/2020 | -3,01% | -2,13 | 68,57 | 71,25 | 68,30 | 71,45 | 92M | 8.188 |
| 10/07/2020 | -1,16% | -0,83 | 70,70 | 71,99 | 70,15 | 71,99 | 68M | 4.993 |
| 09/07/2020 | -1,07% | -0,77 | 71,53 | 72,32 | 71,22 | 72,54 | 80M | 6.484 |
| 08/07/2020 | 1,97% | 1,40 | 72,30 | 71,37 | 71,21 | 72,40 | 80M | 6.684 |
| 07/07/2020 | -2,57% | -1,87 | 70,90 | 72,08 | 70,75 | 72,29 | 92M | 6.582 |
| 06/07/2020 | 0,32% | 0,23 | 72,77 | 72,58 | 72,19 | 73,20 | 72M | 5.668 |
| 03/07/2020 | 1,71% | 1,22 | 72,54 | 71,32 | 70,72 | 72,54 | 60M | 4.483 |
| 02/07/2020 | -1,80% | -1,31 | 71,32 | 73,60 | 70,10 | 73,76 | 95M | 8.136 |
| 01/07/2020 | 2,32% | 1,65 | 72,63 | 71,04 | 70,39 | 73,48 | 86M | 6.328 |
| 30/06/2020 | -2,63% | -1,92 | 70,98 | 72,07 | 70,80 | 73,00 | 119M | 8.929 |
| 29/06/2020 | 5,94% | 4,09 | 72,90 | 68,94 | 68,91 | 72,94 | 112M | 8.096 |
| 26/06/2020 | -3,34% | -2,38 | 68,81 | 70,30 | 68,62 | 71,00 | 61M | 5.574 |
| 25/06/2020 | 2,76% | 1,91 | 71,19 | 69,28 | 68,64 | 71,24 | 80M | 6.440 |
| 24/06/2020 | -1,03% | -0,72 | 69,28 | 69,10 | 67,90 | 69,89 | 67M | 5.573 |
| 23/06/2020 | 2,88% | 1,96 | 70,00 | 68,52 | 68,25 | 70,70 | 94M | 7.887 |
| 22/06/2020 | -0,56% | -0,38 | 68,04 | 68,44 | 67,56 | 70,37 | 110M | 7.649 |
| 19/06/2020 | 3,42% | 2,26 | 68,42 | 66,13 | 66,13 | 69,24 | 187M | 7.875 |
| 18/06/2020 | -0,81% | -0,54 | 66,16 | 66,69 | 65,60 | 67,23 | 85M | 8.152 |
| 17/06/2020 | 1,99% | 1,30 | 66,70 | 65,51 | 64,99 | 67,44 | 63M | 6.389 |
| 16/06/2020 | 0,62% | 0,40 | 65,40 | 66,23 | 65,25 | 66,80 | 65M | 6.280 |
| 15/06/2020 | 1,42% | 0,91 | 65,00 | 63,24 | 62,30 | 65,55 | 110M | 13.072 |
| 12/06/2020 | -1,72% | -1,12 | 64,09 | 63,50 | 62,67 | 65,17 | 104M | 11.933 |
| 10/06/2020 | -2,50% | -1,67 | 65,21 | 67,00 | 64,79 | 67,93 | 104M | 9.322 |
| 09/06/2020 | -0,18% | -0,12 | 66,88 | 65,60 | 65,27 | 67,13 | 121M | 8.189 |
| 08/06/2020 | 0,24% | 0,16 | 67,00 | 67,01 | 65,83 | 67,50 | 116M | 8.361 |
| 05/06/2020 | -1,05% | -0,71 | 66,84 | 68,99 | 66,51 | 68,99 | 156M | 9.265 |
| 04/06/2020 | 0,07% | 0,05 | 67,55 | 67,09 | 66,50 | 68,00 | 231M | 11.348 |
| 03/06/2020 | 1,23% | 0,82 | 67,50 | 67,05 | 67,03 | 70,94 | 283M | 17.921 |
| 02/06/2020 | 2,98% | 1,93 | 66,68 | 65,00 | 64,30 | 66,80 | 187M | 10.508 |
| 01/06/2020 | 2,81% | 1,77 | 64,75 | 62,19 | 61,93 | 65,61 | 162M | 13.278 |
| 29/05/2020 | 3,50% | 2,13 | 62,98 | 60,62 | 60,31 | 62,98 | 195M | 12.424 |
| 28/05/2020 | 0,78% | 0,47 | 60,85 | 60,52 | 60,38 | 62,39 | 119M | 12.161 |
| 27/05/2020 | 0,90% | 0,54 | 60,38 | 60,00 | 59,30 | 60,50 | 85M | 8.199 |
| 26/05/2020 | 0,62% | 0,37 | 59,84 | 60,00 | 58,65 | 60,95 | 96M | 9.950 |
| 25/05/2020 | 3,95% | 2,26 | 59,47 | 58,80 | 58,40 | 59,70 | 73M | 6.741 |
| 22/05/2020 | 1,53% | 0,86 | 57,21 | 55,99 | 55,75 | 60,38 | 148M | 11.269 |
| 21/05/2020 | 2,45% | 1,35 | 56,35 | 55,20 | 54,73 | 56,37 | 102M | 9.951 |
| 20/05/2020 | -0,13% | -0,07 | 55,00 | 56,00 | 54,90 | 56,30 | 85M | 8.463 |
| 19/05/2020 | -1,40% | -0,78 | 55,07 | 56,16 | 54,81 | 56,58 | 98M | 9.668 |
| 18/05/2020 | 1,27% | 0,70 | 55,85 | 56,69 | 54,54 | 56,69 | 132M | 13.098 |
| 15/05/2020 | -7,93% | -4,75 | 55,15 | 59,82 | 55,15 | 59,83 | 198M | 16.786 |
| 14/05/2020 | -6,26% | -4,00 | 59,90 | 61,90 | 58,56 | 62,03 | 247M | 20.817 |
| 13/05/2020 | -1,96% | -1,28 | 63,90 | 66,00 | 63,57 | 66,00 | 87M | 7.687 |
| 12/05/2020 | -1,12% | -0,74 | 65,18 | 66,00 | 65,00 | 66,72 | 87M | 8.019 |
| 11/05/2020 | 0,18% | 0,12 | 65,92 | 65,49 | 65,02 | 66,40 | 105M | 9.154 |
| 08/05/2020 | 3,04% | 1,94 | 65,80 | 65,75 | 64,07 | 65,98 | 76M | 7.780 |
| 07/05/2020 | -1,57% | -1,02 | 63,86 | 65,65 | 62,17 | 66,00 | 215M | 19.393 |
| 06/05/2020 | -0,81% | -0,53 | 64,88 | 65,66 | 64,20 | 65,66 | 142M | 13.885 |
| 05/05/2020 | -1,19% | -0,79 | 65,41 | 66,80 | 65,05 | 69,69 | 104M | 9.636 |
| 04/05/2020 | -0,03% | -0,02 | 66,20 | 65,29 | 64,17 | 67,13 | 97M | 9.294 |
| 30/04/2020 | -2,04% | -1,38 | 66,22 | 66,99 | 66,22 | 67,56 | 104M | 7.020 |
| 29/04/2020 | 0,84% | 0,56 | 67,60 | 67,21 | 66,00 | 68,28 | 105M | 9.917 |
| 28/04/2020 | -3,50% | -2,43 | 67,04 | 70,00 | 66,89 | 71,15 | 131M | 11.024 |
| 27/04/2020 | 3,22% | 2,17 | 69,47 | 68,03 | 66,08 | 69,98 | 111M | 9.003 |
| 24/04/2020 | -2,93% | -2,03 | 67,30 | 69,01 | 63,06 | 69,01 | 161M | 15.664 |
| 23/04/2020 | -1,97% | -1,39 | 69,33 | 72,69 | 68,30 | 73,49 | 125M | 9.917 |
| 22/04/2020 | 8,80% | 5,72 | 70,72 | 65,10 | 65,10 | 72,26 | 260M | 15.331 |
| 20/04/2020 | 1,56% | 1,00 | 65,00 | 63,00 | 62,71 | 65,07 | 89M | 9.180 |
| 17/04/2020 | -1,31% | -0,85 | 64,00 | 65,48 | 63,39 | 65,48 | 66M | 6.499 |
| 16/04/2020 | 2,59% | 1,64 | 64,85 | 63,80 | 62,00 | 65,04 | 96M | 7.976 |
| 15/04/2020 | -1,66% | -1,07 | 63,21 | 63,49 | 62,94 | 64,23 | 73M | 7.124 |
| 14/04/2020 | 1,15% | 0,73 | 64,28 | 64,23 | 63,90 | 66,43 | 138M | 8.226 |
| 13/04/2020 | 0,39% | 0,25 | 63,55 | 63,30 | 61,96 | 63,83 | 74M | 6.087 |
| 09/04/2020 | -4,09% | -2,70 | 63,30 | 66,67 | 63,01 | 66,67 | 64M | 6.244 |
| 08/04/2020 | 0,36% | 0,24 | 66,00 | 65,81 | 63,10 | 66,69 | 112M | 7.161 |
| 07/04/2020 | 0,78% | 0,51 | 65,76 | 67,20 | 65,66 | 69,50 | 94M | 7.301 |
| 06/04/2020 | 3,72% | 2,34 | 65,25 | 65,00 | 64,26 | 65,99 | 85M | 8.610 |
| 03/04/2020 | -3,20% | -2,08 | 62,91 | 65,32 | 61,84 | 65,33 | 108M | 12.858 |
| 02/04/2020 | 1,63% | 1,04 | 64,99 | 63,90 | 63,26 | 67,20 | 115M | 8.353 |
| 01/04/2020 | -3,60% | -2,39 | 63,95 | 65,30 | 62,60 | 65,50 | 86M | 8.950 |
| 31/03/2020 | 2,06% | 1,34 | 66,34 | 63,87 | 63,87 | 66,49 | 67M | 4.531 |
| 30/03/2020 | 1,53% | 0,98 | 65,00 | 63,03 | 62,76 | 65,80 | 62M | 5.541 |
| 27/03/2020 | -3,47% | -2,30 | 64,02 | 64,40 | 63,01 | 66,39 | 127M | 10.455 |
| 26/03/2020 | -5,26% | -3,68 | 66,32 | 69,75 | 65,91 | 69,81 | 164M | 11.630 |
| 25/03/2020 | -2,78% | -2,00 | 70,00 | 72,00 | 68,12 | 72,00 | 131M | 9.687 |
| 24/03/2020 | 0,17% | 0,12 | 72,00 | 73,50 | 71,00 | 77,00 | 113M | 9.153 |
| 23/03/2020 | 6,92% | 4,65 | 71,88 | 69,00 | 64,14 | 71,88 | 230M | 12.213 |
| 20/03/2020 | 4,30% | 2,77 | 67,23 | 67,10 | 62,01 | 69,50 | 157M | 15.054 |
| 19/03/2020 | 7,67% | 4,59 | 64,46 | 58,10 | 54,48 | 69,48 | 160M | 13.335 |
| 18/03/2020 | -11,96% | -8,13 | 59,87 | 61,20 | 57,51 | 69,21 | 218M | 16.799 |
| 17/03/2020 | 9,03% | 5,63 | 68,00 | 62,00 | 62,00 | 68,72 | 224M | 13.433 |
| 16/03/2020 | -4,78% | -3,13 | 62,37 | 57,99 | 57,43 | 65,49 | 117M | 9.868 |
| 13/03/2020 | 13,54% | 7,81 | 65,50 | 62,07 | 57,00 | 68,00 | 118M | 10.997 |
| 12/03/2020 | -7,55% | -4,71 | 57,69 | 53,50 | 53,00 | 58,15 | 71M | 4.799 |
| 11/03/2020 | -6,17% | -4,10 | 62,40 | 64,00 | 58,50 | 65,59 | 125M | 8.225 |
| 10/03/2020 | 1,84% | 1,20 | 66,50 | 66,50 | 63,38 | 67,58 | 95M | 7.467 |
| 09/03/2020 | -5,79% | -4,01 | 65,30 | 62,30 | 61,49 | 65,30 | 105M | 10.069 |
| 06/03/2020 | -2,50% | -1,78 | 69,31 | 68,50 | 68,00 | 70,00 | 178M | 9.947 |
| 05/03/2020 | -4,58% | -3,41 | 71,09 | 73,61 | 69,03 | 74,35 | 106M | 7.785 |
| 04/03/2020 | -0,17% | -0,13 | 74,50 | 74,86 | 73,40 | 75,44 | 75M | 5.533 |
| 03/03/2020 | 1,22% | 0,90 | 74,63 | 74,50 | 72,82 | 75,00 | 70M | 5.871 |
| 02/03/2020 | -10,09% | -8,27 | 73,73 | 74,75 | 72,50 | 75,98 | 109M | 5.556 |
| 28/02/2020 | 0,00% | 0,00 | 82,00 | 82,00 | 82,00 | 82,00 | 8K | 1 |
| 27/02/2020 | -6,99% | -6,16 | 82,00 | 82,00 | 82,00 | 82,00 | 8K | 1 |
| 18/02/2020 | 1,32% | 1,15 | 88,16 | 88,16 | 88,16 | 88,16 | 9K | 1 |
| 14/02/2020 | 2,00% | 1,71 | 87,01 | 87,01 | 87,01 | 87,01 | 9K | 1 |
| 13/02/2020 | -9,74% | -9,20 | 85,30 | 85,30 | 85,30 | 85,30 | 9K | 1 |
| 06/02/2020 | 0,00% | 0,00 | 94,50 | 94,50 | 94,50 | 94,50 | 19K | 1 |
| 31/01/2020 | 0,00% | 0,00 | 94,50 | 94,50 | 94,50 | 94,50 | 9K | 1 |
| 28/01/2020 | 0,00% | 0,00 | 94,50 | 94,50 | 94,50 | 94,50 | 9K | 1 |
| 27/01/2020 | 4,99% | 4,49 | 94,50 | 94,50 | 94,50 | 94,50 | 9K | 1 |
| 23/01/2020 | -2,16% | -1,99 | 90,01 | 90,01 | 90,01 | 90,01 | 18K | 1 |
| 20/01/2020 | -2,13% | -2,00 | 92,00 | 92,00 | 92,00 | 92,00 | 9K | 1 |
| 17/01/2020 | 0,00% | 0,00 | 94,00 | 93,00 | 93,00 | 94,00 | 19K | 2 |
| 16/01/2020 | 7,92% | 6,90 | 94,00 | 94,00 | 94,00 | 94,00 | 9K | 1 |
| 14/01/2020 | -4,18% | -3,80 | 87,10 | 90,90 | 87,10 | 95,00 | 54K | 5 |
| 10/01/2020 | -0,29% | -0,26 | 90,90 | 85,00 | 85,00 | 95,00 | 64K | 7 |
| 09/01/2020 | 4,78% | 4,16 | 91,16 | 91,16 | 91,16 | 91,16 | 18K | 2 |
| 08/01/2020 | -2,12% | -1,88 | 87,00 | 87,00 | 87,00 | 87,00 | 26K | 3 |
| 10/12/2019 | -1,23% | -1,11 | 88,88 | 83,01 | 83,01 | 88,88 | 17K | 2 |
| 03/12/2019 | 4,64% | 3,99 | 89,99 | 79,00 | 79,00 | 89,99 | 17K | 2 |
| 27/11/2019 | -4,42% | -3,98 | 86,00 | 90,00 | 86,00 | 90,00 | 27K | 3 |
| 21/11/2019 | -0,01% | -0,01 | 89,98 | 89,99 | 89,98 | 89,99 | 45K | 5 |
| 04/11/2019 | 10,42% | 8,49 | 89,99 | 89,99 | 89,99 | 89,99 | 18K | 2 |
| 25/10/2019 | 0,00% | 0,00 | 81,50 | 81,50 | 81,50 | 81,50 | 8K | 1 |
| 10/10/2019 | - | - | 81,50 | 81,50 | 81,50 | 81,50 | 8K | 1 |
Date,Open,High,Low,Close,Volume
06-Aug-20,68.86,69.40,67.11,67.33,197730944
05-Aug-20,69.10,71.98,68.01,68.65,250479790
04-Aug-20,68.61,69.45,66.51,68.30,303622275
03-Aug-20,71.39,71.39,68.30,68.88,245962517
31-Jul-20,74.16,74.23,69.96,71.00,361522643
30-Jul-20,78.08,78.20,73.34,73.71,330574425
29-Jul-20,78.72,78.83,76.40,78.64,252240674
28-Jul-20,78.00,79.26,76.31,77.72,310481048
27-Jul-20,75.33,76.47,75.30,75.30,79780466
24-Jul-20,74.20,74.97,72.60,74.90,74882184
23-Jul-20,75.50,76.19,73.50,74.21,44577793
22-Jul-20,76.97,78.10,74.80,75.87,126166755
21-Jul-20,72.11,77.52,72.11,76.99,232330669
20-Jul-20,70.97,72.00,69.94,72.00,85118442
17-Jul-20,69.60,71.90,69.60,71.10,91107565
16-Jul-20,70.32,70.44,68.71,69.57,92195584
15-Jul-20,70.20,70.68,69.74,70.32,106407046
14-Jul-20,69.00,70.15,67.69,69.87,86767883
13-Jul-20,71.25,71.45,68.30,68.57,91890551
10-Jul-20,71.99,71.99,70.15,70.70,67658742
09-Jul-20,72.32,72.54,71.22,71.53,80362413
08-Jul-20,71.37,72.40,71.21,72.30,79873572
07-Jul-20,72.08,72.29,70.75,70.90,92307921
06-Jul-20,72.58,73.20,72.19,72.77,71704661
03-Jul-20,71.32,72.54,70.72,72.54,60294665
02-Jul-20,73.60,73.76,70.10,71.32,95089984
01-Jul-20,71.04,73.48,70.39,72.63,85809083
30-Jun-20,72.07,73.00,70.80,70.98,118801891
29-Jun-20,68.94,72.94,68.91,72.90,112377266
26-Jun-20,70.30,71.00,68.62,68.81,61422056
25-Jun-20,69.28,71.24,68.64,71.19,79761688
24-Jun-20,69.10,69.89,67.90,69.28,67399618
23-Jun-20,68.52,70.70,68.25,70.00,93633490
22-Jun-20,68.44,70.37,67.56,68.04,109761291
19-Jun-20,66.13,69.24,66.13,68.42,186975418
18-Jun-20,66.69,67.23,65.60,66.16,84516905
17-Jun-20,65.51,67.44,64.99,66.70,63412401
16-Jun-20,66.23,66.80,65.25,65.40,65050617
15-Jun-20,63.24,65.55,62.30,65.00,109795624
12-Jun-20,63.50,65.17,62.67,64.09,103611135
10-Jun-20,67.00,67.93,64.79,65.21,103816794
09-Jun-20,65.60,67.13,65.27,66.88,120613319
08-Jun-20,67.01,67.50,65.83,67.00,116039349
05-Jun-20,68.99,68.99,66.51,66.84,156011402
04-Jun-20,67.09,68.00,66.50,67.55,231116259
03-Jun-20,67.05,70.94,67.03,67.50,283245517
02-Jun-20,65.00,66.80,64.30,66.68,186657826
01-Jun-20,62.19,65.61,61.93,64.75,162388075
29-May-20,60.62,62.98,60.31,62.98,194656170
28-May-20,60.52,62.39,60.38,60.85,118568789
27-May-20,60.00,60.50,59.30,60.38,84723104
26-May-20,60.00,60.95,58.65,59.84,95801352
25-May-20,58.80,59.70,58.40,59.47,73407070
22-May-20,55.99,60.38,55.75,57.21,147840238
21-May-20,55.20,56.37,54.73,56.35,101810843
20-May-20,56.00,56.30,54.90,55.00,84833743
19-May-20,56.16,56.58,54.81,55.07,98409470
18-May-20,56.69,56.69,54.54,55.85,132224212
15-May-20,59.82,59.83,55.15,55.15,198008683
14-May-20,61.90,62.03,58.56,59.90,247034859
13-May-20,66.00,66.00,63.57,63.90,86832193
12-May-20,66.00,66.72,65.00,65.18,86519141
11-May-20,65.49,66.40,65.02,65.92,104950205
08-May-20,65.75,65.98,64.07,65.80,76100360
07-May-20,65.65,66.00,62.17,63.86,214823660
06-May-20,65.66,65.66,64.20,64.88,141741968
05-May-20,66.80,69.69,65.05,65.41,104107148
04-May-20,65.29,67.13,64.17,66.20,96764885
30-Apr-20,66.99,67.56,66.22,66.22,104235661
29-Apr-20,67.21,68.28,66.00,67.60,104550352
28-Apr-20,70.00,71.15,66.89,67.04,130683763
27-Apr-20,68.03,69.98,66.08,69.47,110662278
24-Apr-20,69.01,69.01,63.06,67.30,160909736
23-Apr-20,72.69,73.49,68.30,69.33,125495700
22-Apr-20,65.10,72.26,65.10,70.72,259880929
20-Apr-20,63.00,65.07,62.71,65.00,89310340
17-Apr-20,65.48,65.48,63.39,64.00,65841897
16-Apr-20,63.80,65.04,62.00,64.85,95632875
15-Apr-20,63.49,64.23,62.94,63.21,73088206
14-Apr-20,64.23,66.43,63.90,64.28,137915169
13-Apr-20,63.30,63.83,61.96,63.55,74159474
09-Apr-20,66.67,66.67,63.01,63.30,64365459
08-Apr-20,65.81,66.69,63.10,66.00,111918700
07-Apr-20,67.20,69.50,65.66,65.76,94451799
06-Apr-20,65.00,65.99,64.26,65.25,85177623
03-Apr-20,65.32,65.33,61.84,62.91,108180091
02-Apr-20,63.90,67.20,63.26,64.99,115242534
01-Apr-20,65.30,65.50,62.60,63.95,86359887
31-Mar-20,63.87,66.49,63.87,66.34,66821445
30-Mar-20,63.03,65.80,62.76,65.00,62269865
27-Mar-20,64.40,66.39,63.01,64.02,127479423
26-Mar-20,69.75,69.81,65.91,66.32,163798533
25-Mar-20,72.00,72.00,68.12,70.00,131169664
24-Mar-20,73.50,77.00,71.00,72.00,112734190
23-Mar-20,69.00,71.88,64.14,71.88,229661797
20-Mar-20,67.10,69.50,62.01,67.23,157237380
19-Mar-20,58.10,69.48,54.48,64.46,159973763
18-Mar-20,61.20,69.21,57.51,59.87,218332370
17-Mar-20,62.00,68.72,62.00,68.00,224362699
16-Mar-20,57.99,65.49,57.43,62.37,116650297
13-Mar-20,62.07,68.00,57.00,65.50,118352074
12-Mar-20,53.50,58.15,53.00,57.69,71095576
11-Mar-20,64.00,65.59,58.50,62.40,124781870
10-Mar-20,66.50,67.58,63.38,66.50,94929965
09-Mar-20,62.30,65.30,61.49,65.30,104908194
06-Mar-20,68.50,70.00,68.00,69.31,178481716
05-Mar-20,73.61,74.35,69.03,71.09,105875192
04-Mar-20,74.86,75.44,73.40,74.50,74864408
03-Mar-20,74.50,75.00,72.82,74.63,69651840
02-Mar-20,74.75,75.98,72.50,73.73,109412969
28-Feb-20,82.00,82.00,82.00,82.00,8200
27-Feb-20,82.00,82.00,82.00,82.00,8200
18-Feb-20,88.16,88.16,88.16,88.16,8816
14-Feb-20,87.01,87.01,87.01,87.01,8701
13-Feb-20,85.30,85.30,85.30,85.30,8530
06-Feb-20,94.50,94.50,94.50,94.50,18900
31-Jan-20,94.50,94.50,94.50,94.50,9450
28-Jan-20,94.50,94.50,94.50,94.50,9450
27-Jan-20,94.50,94.50,94.50,94.50,9450
23-Jan-20,90.01,90.01,90.01,90.01,18002
20-Jan-20,92.00,92.00,92.00,92.00,9200
17-Jan-20,93.00,94.00,93.00,94.00,18700
16-Jan-20,94.00,94.00,94.00,94.00,9400
14-Jan-20,90.90,95.00,87.10,87.10,54220
10-Jan-20,85.00,95.00,85.00,90.90,64020
09-Jan-20,91.16,91.16,91.16,91.16,18232
08-Jan-20,87.00,87.00,87.00,87.00,26100
10-Dec-19,83.01,88.88,83.01,88.88,17189
03-Dec-19,79.00,89.99,79.00,89.99,16899
27-Nov-19,90.00,90.00,86.00,86.00,26599
21-Nov-19,89.99,89.99,89.98,89.98,44994
04-Nov-19,89.99,89.99,89.99,89.99,17998
25-Oct-19,81.50,81.50,81.50,81.50,8150
10-Oct-19,81.50,81.50,81.50,81.50,8150
*exoneração de responsabilidade e termos de uso