Cotação atual, histórico e gráfico do papel: PTNT3
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 |
| 29/09/2020 | 1,04% | 0,05 | 4,88 | 4,88 | 4,85 | 5,13 | 11K | 10 |
| 28/09/2020 | -2,42% | -0,12 | 4,83 | 4,96 | 4,83 | 4,96 | 21K | 18 |
| 25/09/2020 | -0,80% | -0,04 | 4,95 | 5,00 | 4,88 | 5,00 | 15K | 12 |
| 24/09/2020 | 1,84% | 0,09 | 4,99 | 4,99 | 4,84 | 5,00 | 7K | 12 |
| 23/09/2020 | -1,80% | -0,09 | 4,90 | 5,03 | 4,84 | 5,20 | 94K | 55 |
| 22/09/2020 | -6,03% | -0,32 | 4,99 | 5,36 | 4,90 | 5,40 | 183K | 84 |
| 21/09/2020 | -7,33% | -0,42 | 5,31 | 5,60 | 5,20 | 5,66 | 87K | 35 |
| 18/09/2020 | -0,87% | -0,05 | 5,73 | 5,80 | 5,73 | 5,80 | 16K | 7 |
| 17/09/2020 | -3,67% | -0,22 | 5,78 | 5,90 | 5,78 | 5,90 | 41K | 26 |
| 16/09/2020 | 3,09% | 0,18 | 6,00 | 5,81 | 5,75 | 6,00 | 54K | 34 |
| 15/09/2020 | 0,52% | 0,03 | 5,82 | 5,79 | 5,79 | 5,95 | 17K | 13 |
|
|
| 14/09/2020 | 1,76% | 0,10 | 5,79 | 5,72 | 5,72 | 5,79 | 3K | 3 |
| 11/09/2020 | -1,22% | -0,07 | 5,69 | 5,77 | 5,68 | 5,80 | 21K | 16 |
| 10/09/2020 | -2,04% | -0,12 | 5,76 | 5,94 | 5,75 | 6,00 | 37K | 27 |
| 09/09/2020 | 0,00% | 0,00 | 5,88 | 6,10 | 5,88 | 6,10 | 23K | 17 |
| 08/09/2020 | -4,85% | -0,30 | 5,88 | 6,15 | 5,75 | 6,15 | 160K | 78 |
| 04/09/2020 | 1,31% | 0,08 | 6,18 | 6,24 | 6,00 | 6,25 | 47K | 33 |
| 03/09/2020 | -3,02% | -0,19 | 6,10 | 6,23 | 6,10 | 6,39 | 123K | 61 |
| 02/09/2020 | 1,94% | 0,12 | 6,29 | 6,36 | 6,15 | 6,37 | 118K | 82 |
| 01/09/2020 | -7,22% | -0,48 | 6,17 | 6,65 | 6,02 | 7,50 | 674K | 354 |
| 31/08/2020 | -4,32% | -0,30 | 6,65 | 6,90 | 6,50 | 6,90 | 46K | 48 |
| 28/08/2020 | -1,42% | -0,10 | 6,95 | 7,06 | 6,95 | 7,46 | 26K | 27 |
| 27/08/2020 | -15,97% | -1,34 | 7,05 | 9,00 | 7,05 | 9,50 | 342K | 254 |
| 26/08/2020 | 16,53% | 1,19 | 8,39 | 7,48 | 7,31 | 10,20 | 830K | 425 |
| 25/08/2020 | 26,32% | 1,50 | 7,20 | 6,70 | 6,50 | 8,04 | 149K | 122 |
| 24/08/2020 | -3,23% | -0,19 | 5,70 | 5,70 | 5,70 | 5,70 | 1K | 1 |
| 19/08/2020 | -7,24% | -0,46 | 5,89 | 6,59 | 5,89 | 6,59 | 212K | 50 |
| 14/08/2020 | 0,47% | 0,03 | 6,35 | 6,35 | 6,35 | 6,35 | 2K | 1 |
| 12/08/2020 | 0,16% | 0,01 | 6,32 | 6,30 | 6,22 | 6,32 | 3K | 4 |
| 11/08/2020 | 0,96% | 0,06 | 6,31 | 6,31 | 6,31 | 6,31 | 1K | 1 |
| 10/08/2020 | -4,14% | -0,27 | 6,25 | 6,70 | 6,25 | 6,75 | 10K | 5 |
| 07/08/2020 | -2,69% | -0,18 | 6,52 | 6,50 | 6,50 | 6,70 | 10K | 9 |
| 06/08/2020 | 6,35% | 0,40 | 6,70 | 6,49 | 6,30 | 7,00 | 33K | 12 |
| 05/08/2020 | 0,16% | 0,01 | 6,30 | 6,10 | 6,10 | 6,30 | 9K | 4 |
| 04/08/2020 | 0,00% | 0,00 | 6,29 | 6,29 | 6,29 | 6,29 | 3K | 3 |
| 03/08/2020 | 0,00% | 0,00 | 6,29 | 6,29 | 6,29 | 6,29 | 629 | 1 |
| 31/07/2020 | -7,50% | -0,51 | 6,29 | 6,80 | 5,85 | 6,80 | 71K | 35 |
| 30/07/2020 | 6,25% | 0,40 | 6,80 | 6,21 | 6,21 | 6,80 | 3K | 4 |
| 29/07/2020 | -7,25% | -0,50 | 6,40 | 7,00 | 6,40 | 7,40 | 20K | 10 |
| 28/07/2020 | 0,73% | 0,05 | 6,90 | 6,90 | 6,90 | 6,90 | 3K | 3 |
| 27/07/2020 | 5,38% | 0,35 | 6,85 | 6,51 | 6,51 | 6,85 | 13K | 14 |
| 24/07/2020 | -3,70% | -0,25 | 6,50 | 6,60 | 6,50 | 6,60 | 1K | 2 |
| 23/07/2020 | -1,60% | -0,11 | 6,75 | 6,75 | 6,75 | 6,75 | 3K | 4 |
| 22/07/2020 | -0,58% | -0,04 | 6,86 | 6,86 | 6,86 | 6,86 | 686 | 1 |
| 21/07/2020 | 0,00% | 0,00 | 6,90 | 6,91 | 6,90 | 6,91 | 16K | 11 |
| 20/07/2020 | -1,43% | -0,10 | 6,90 | 6,90 | 6,90 | 6,90 | 4K | 4 |
| 17/07/2020 | 1,45% | 0,10 | 7,00 | 7,20 | 6,80 | 7,20 | 10K | 9 |
| 16/07/2020 | -1,43% | -0,10 | 6,90 | 7,03 | 6,90 | 7,03 | 6K | 7 |
| 15/07/2020 | -0,85% | -0,06 | 7,00 | 7,06 | 7,00 | 7,20 | 11K | 12 |
| 14/07/2020 | -0,56% | -0,04 | 7,06 | 7,10 | 7,06 | 7,15 | 15K | 7 |
| 13/07/2020 | -1,39% | -0,10 | 7,10 | 7,04 | 7,00 | 7,15 | 39K | 13 |
| 10/07/2020 | 2,27% | 0,16 | 7,20 | 7,04 | 7,04 | 7,20 | 13K | 6 |
| 09/07/2020 | -0,42% | -0,03 | 7,04 | 7,04 | 7,04 | 7,20 | 20K | 12 |
| 08/07/2020 | 0,43% | 0,03 | 7,07 | 7,08 | 7,07 | 7,20 | 11K | 10 |
| 07/07/2020 | -0,42% | -0,03 | 7,04 | 7,08 | 7,04 | 7,27 | 17K | 15 |
| 06/07/2020 | -2,75% | -0,20 | 7,07 | 7,05 | 7,02 | 7,25 | 28K | 23 |
| 03/07/2020 | -0,27% | -0,02 | 7,27 | 7,29 | 7,00 | 7,40 | 17K | 12 |
| 02/07/2020 | 0,41% | 0,03 | 7,29 | 7,27 | 7,26 | 7,70 | 16K | 15 |
| 01/07/2020 | -3,84% | -0,29 | 7,26 | 7,55 | 7,20 | 7,57 | 18K | 14 |
| 30/06/2020 | -1,31% | -0,10 | 7,55 | 7,15 | 6,81 | 7,60 | 41K | 27 |
| 29/06/2020 | 6,25% | 0,45 | 7,65 | 7,22 | 7,20 | 7,80 | 36K | 19 |
| 26/06/2020 | 1,41% | 0,10 | 7,20 | 7,49 | 7,12 | 7,61 | 106K | 32 |
| 25/06/2020 | -2,74% | -0,20 | 7,10 | 7,61 | 7,03 | 7,61 | 61K | 37 |
| 24/06/2020 | -8,29% | -0,66 | 7,30 | 8,28 | 7,10 | 9,35 | 328K | 178 |
| 23/06/2020 | -12,53% | -1,14 | 7,96 | 9,50 | 7,46 | 9,50 | 214K | 146 |
| 22/06/2020 | -5,01% | -0,48 | 9,10 | 12,00 | 8,40 | 12,95 | 505K | 245 |
| 19/06/2020 | 19,90% | 1,59 | 9,58 | 8,42 | 8,42 | 13,00 | 800K | 345 |
| 18/06/2020 | 0,88% | 0,07 | 7,99 | 7,92 | 7,46 | 9,01 | 191K | 99 |
| 10/06/2020 | 0,00% | 0,00 | 7,92 | 7,92 | 7,92 | 7,92 | 4K | 5 |
| 05/06/2020 | 0,00% | 0,00 | 7,92 | 7,92 | 7,92 | 7,92 | 16K | 20 |
| 03/06/2020 | 0,00% | 0,00 | 7,92 | 7,92 | 7,92 | 7,92 | 792 | 1 |
| 26/05/2020 | 0,00% | 0,00 | 7,92 | 7,92 | 7,92 | 7,92 | 2K | 1 |
| 25/05/2020 | 10,77% | 0,77 | 7,92 | 7,14 | 7,14 | 7,92 | 2K | 2 |
| 19/05/2020 | -1,38% | -0,10 | 7,15 | 6,52 | 6,52 | 7,25 | 4K | 5 |
| 15/05/2020 | -9,26% | -0,74 | 7,25 | 6,92 | 6,92 | 7,25 | 1K | 2 |
| 14/05/2020 | -6,00% | -0,51 | 7,99 | 10,00 | 7,99 | 10,00 | 13K | 12 |
| 13/05/2020 | 0,00% | 0,00 | 8,50 | 8,50 | 8,50 | 8,50 | 4K | 1 |
| 09/03/2020 | -7,61% | -0,70 | 8,50 | 8,50 | 8,50 | 8,50 | 850 | 1 |
| 05/03/2020 | -5,06% | -0,49 | 9,20 | 9,20 | 9,20 | 9,20 | 920 | 1 |
| 07/02/2020 | -8,58% | -0,91 | 9,69 | 9,70 | 9,69 | 9,70 | 2K | 2 |
| 05/02/2020 | -7,91% | -0,91 | 10,60 | 10,61 | 10,60 | 10,61 | 2K | 2 |
| 03/02/2020 | 15,10% | 1,51 | 11,51 | 11,51 | 11,51 | 11,51 | 1K | 1 |
| 23/01/2020 | 25,00% | 2,00 | 10,00 | 9,01 | 9,01 | 10,00 | 2K | 2 |
| 20/08/2019 | 6,67% | 0,50 | 8,00 | 7,50 | 7,50 | 8,00 | 2K | 2 |
| 05/08/2019 | 7,14% | 0,50 | 7,50 | 7,50 | 7,50 | 7,50 | 750 | 1 |
| 08/07/2019 | 0,00% | 0,00 | 7,00 | 7,00 | 7,00 | 7,00 | 700 | 1 |
| 05/07/2019 | 7,69% | 0,50 | 7,00 | 7,00 | 7,00 | 7,00 | 700 | 1 |
| 27/06/2019 | -7,01% | -0,49 | 6,50 | 6,50 | 6,50 | 6,50 | 650 | 1 |
| 23/01/2019 | -0,29% | -0,02 | 6,99 | 6,99 | 6,99 | 6,99 | 699 | 1 |
| 28/12/2018 | 0,14% | 0,01 | 7,01 | 7,01 | 7,01 | 7,01 | 1K | 1 |
| 30/04/2018 | -0,28% | -0,02 | 7,00 | 7,00 | 7,00 | 7,00 | 4K | 1 |
| 02/03/2018 | -12,14% | -0,97 | 7,02 | 7,02 | 7,02 | 7,02 | 702 | 1 |
| 27/09/2017 | -0,12% | -0,01 | 7,99 | 7,99 | 7,99 | 7,99 | 799 | 1 |
| 06/09/2017 | 38,65% | 2,23 | 8,00 | 8,00 | 8,00 | 8,00 | 2K | 1 |
| 12/07/2017 | -11,77% | -0,77 | 5,77 | 5,77 | 5,77 | 5,77 | 17K | 1 |
| 17/05/2017 | 14,74% | 0,84 | 6,54 | 6,54 | 6,54 | 6,54 | 654 | 1 |
| 02/05/2017 | 0,00% | 0,00 | 5,70 | 5,70 | 5,70 | 5,70 | 2K | 1 |
| 16/03/2017 | 0,00% | 0,00 | 5,70 | 5,70 | 5,70 | 5,70 | 2K | 1 |
| 14/02/2017 | -1,89% | -0,11 | 5,70 | 5,70 | 5,70 | 5,70 | 570 | 1 |
| 07/02/2017 | 0,87% | 0,05 | 5,81 | 5,81 | 5,81 | 5,81 | 6K | 1 |
| 06/02/2017 | -28,00% | -2,24 | 5,76 | 5,76 | 5,76 | 5,76 | 576 | 1 |
| 30/01/2017 | 0,00% | 0,00 | 8,00 | 7,90 | 7,90 | 8,00 | 2K | 2 |
| 27/01/2017 | 28,82% | 1,79 | 8,00 | 8,00 | 7,99 | 8,00 | 27K | 8 |
| 26/01/2017 | 0,16% | 0,01 | 6,21 | 6,21 | 6,21 | 6,21 | 1K | 1 |
| 26/09/2016 | 5,08% | 0,30 | 6,20 | 6,20 | 6,20 | 6,20 | 1K | 1 |
| 19/05/2015 | 11,32% | 0,60 | 5,90 | 5,90 | 5,90 | 5,90 | 590 | 1 |
| 15/04/2015 | 0,00% | 0,00 | 5,30 | 5,30 | 5,30 | 5,30 | 5K | 1 |
| 07/04/2015 | 7,29% | 0,36 | 5,30 | 5,30 | 5,30 | 5,30 | 530 | 1 |
| 29/01/2015 | 23,50% | 0,94 | 4,94 | 4,94 | 4,94 | 4,94 | 494 | 1 |
| 16/12/2014 | -14,89% | -0,70 | 4,00 | 4,00 | 4,00 | 4,00 | 4K | 2 |
| 13/08/2014 | 17,50% | 0,70 | 4,70 | 4,70 | 4,70 | 4,70 | 19K | 1 |
| 06/08/2014 | 0,00% | 0,00 | 4,00 | 4,00 | 4,00 | 4,00 | 3K | 1 |
| 05/08/2014 | 26,98% | 0,85 | 4,00 | 4,00 | 4,00 | 4,00 | 2K | 1 |
| 18/06/2014 | 1,61% | 0,05 | 3,15 | 3,15 | 3,15 | 3,15 | 945 | 1 |
| 02/06/2014 | 0,00% | 0,00 | 3,10 | 3,10 | 3,10 | 3,10 | 2K | 1 |
| 28/05/2014 | 0,00% | 0,00 | 3,10 | 3,10 | 3,10 | 3,10 | 620 | 2 |
| 16/05/2014 | 10,71% | 0,30 | 3,10 | 3,10 | 3,10 | 3,10 | 1K | 1 |
| 09/05/2014 | -6,67% | -0,20 | 2,80 | 2,80 | 2,80 | 2,80 | 20K | 3 |
| 08/05/2014 | 33,33% | 0,75 | 3,00 | 3,00 | 3,00 | 3,00 | 3K | 2 |
| 04/04/2014 | -10,00% | -0,25 | 2,25 | 2,28 | 2,25 | 2,28 | 453 | 2 |
| 27/03/2014 | 11,11% | 0,25 | 2,50 | 2,49 | 2,49 | 2,50 | 26K | 5 |
| 21/03/2014 | 0,00% | 0,00 | 2,25 | 2,25 | 2,25 | 2,25 | 1K | 1 |
| 14/03/2014 | 0,00% | 0,00 | 2,25 | 2,25 | 2,25 | 2,25 | 2K | 2 |
| 12/03/2014 | 0,00% | 0,00 | 2,25 | 2,25 | 2,25 | 2,25 | 3K | 2 |
| 07/03/2014 | 0,00% | 0,00 | 2,25 | 2,25 | 2,25 | 2,25 | 3K | 2 |
| 17/02/2014 | 4,65% | 0,10 | 2,25 | 2,25 | 2,25 | 2,25 | 2K | 1 |
| 13/02/2014 | -4,44% | -0,10 | 2,15 | 2,25 | 2,15 | 2,25 | 7K | 3 |
| 12/02/2014 | 11,94% | 0,24 | 2,25 | 2,25 | 2,25 | 2,25 | 7K | 3 |
| 06/02/2014 | 9,24% | 0,17 | 2,01 | 2,01 | 2,01 | 2,01 | 1K | 1 |
| 29/01/2014 | 0,00% | 0,00 | 1,84 | 1,84 | 1,84 | 1,84 | 736 | 1 |
| 10/01/2014 | 4,55% | 0,08 | 1,84 | 1,84 | 1,84 | 1,84 | 184 | 1 |
| 11/10/2013 | 0,57% | 0,01 | 1,76 | 1,76 | 1,76 | 1,76 | 704 | 1 |
| 26/09/2013 | 12,90% | 0,20 | 1,75 | 1,75 | 1,75 | 1,75 | 700 | 1 |
| 09/09/2013 | - | - | 1,55 | 1,55 | 1,55 | 1,55 | 465 | 1 |
Date,Open,High,Low,Close,Volume
29-Sep-20,4.88,5.13,4.85,4.88,11470
28-Sep-20,4.96,4.96,4.83,4.83,21004
25-Sep-20,5.00,5.00,4.88,4.95,14817
24-Sep-20,4.99,5.00,4.84,4.99,7445
23-Sep-20,5.03,5.20,4.84,4.90,93768
22-Sep-20,5.36,5.40,4.90,4.99,182814
21-Sep-20,5.60,5.66,5.20,5.31,87009
18-Sep-20,5.80,5.80,5.73,5.73,16148
17-Sep-20,5.90,5.90,5.78,5.78,40501
16-Sep-20,5.81,6.00,5.75,6.00,53855
15-Sep-20,5.79,5.95,5.79,5.82,17098
14-Sep-20,5.72,5.79,5.72,5.79,2869
11-Sep-20,5.77,5.80,5.68,5.69,21298
10-Sep-20,5.94,6.00,5.75,5.76,37497
09-Sep-20,6.10,6.10,5.88,5.88,22740
08-Sep-20,6.15,6.15,5.75,5.88,159784
04-Sep-20,6.24,6.25,6.00,6.18,47393
03-Sep-20,6.23,6.39,6.10,6.10,123128
02-Sep-20,6.36,6.37,6.15,6.29,118441
01-Sep-20,6.65,7.50,6.02,6.17,674494
31-Aug-20,6.90,6.90,6.50,6.65,46275
28-Aug-20,7.06,7.46,6.95,6.95,25564
27-Aug-20,9.00,9.50,7.05,7.05,341791
26-Aug-20,7.48,10.20,7.31,8.39,829988
25-Aug-20,6.70,8.04,6.50,7.20,148681
24-Aug-20,5.70,5.70,5.70,5.70,1140
19-Aug-20,6.59,6.59,5.89,5.89,211957
14-Aug-20,6.35,6.35,6.35,6.35,1905
12-Aug-20,6.30,6.32,6.22,6.32,3136
11-Aug-20,6.31,6.31,6.31,6.31,1262
10-Aug-20,6.70,6.75,6.25,6.25,9839
07-Aug-20,6.50,6.70,6.50,6.52,9858
06-Aug-20,6.49,7.00,6.30,6.70,33377
05-Aug-20,6.10,6.30,6.10,6.30,8780
04-Aug-20,6.29,6.29,6.29,6.29,2516
03-Aug-20,6.29,6.29,6.29,6.29,629
31-Jul-20,6.80,6.80,5.85,6.29,71425
30-Jul-20,6.21,6.80,6.21,6.80,2633
29-Jul-20,7.00,7.40,6.40,6.40,20274
28-Jul-20,6.90,6.90,6.90,6.90,3450
27-Jul-20,6.51,6.85,6.51,6.85,12668
24-Jul-20,6.60,6.60,6.50,6.50,1310
23-Jul-20,6.75,6.75,6.75,6.75,3375
22-Jul-20,6.86,6.86,6.86,6.86,686
21-Jul-20,6.91,6.91,6.90,6.90,15875
20-Jul-20,6.90,6.90,6.90,6.90,4140
17-Jul-20,7.20,7.20,6.80,7.00,10489
16-Jul-20,7.03,7.03,6.90,6.90,6265
15-Jul-20,7.06,7.20,7.00,7.00,11297
14-Jul-20,7.10,7.15,7.06,7.06,14969
13-Jul-20,7.04,7.15,7.00,7.10,39029
10-Jul-20,7.04,7.20,7.04,7.20,12795
09-Jul-20,7.04,7.20,7.04,7.04,19817
08-Jul-20,7.08,7.20,7.07,7.07,10656
07-Jul-20,7.08,7.27,7.04,7.04,17022
06-Jul-20,7.05,7.25,7.02,7.07,27827
03-Jul-20,7.29,7.40,7.00,7.27,16727
02-Jul-20,7.27,7.70,7.26,7.29,15773
01-Jul-20,7.55,7.57,7.20,7.26,17779
30-Jun-20,7.15,7.60,6.81,7.55,41348
29-Jun-20,7.22,7.80,7.20,7.65,35786
26-Jun-20,7.49,7.61,7.12,7.20,106259
25-Jun-20,7.61,7.61,7.03,7.10,60930
24-Jun-20,8.28,9.35,7.10,7.30,327782
23-Jun-20,9.50,9.50,7.46,7.96,214316
22-Jun-20,12.00,12.95,8.40,9.10,504839
19-Jun-20,8.42,13.00,8.42,9.58,799843
18-Jun-20,7.92,9.01,7.46,7.99,191198
10-Jun-20,7.92,7.92,7.92,7.92,3960
05-Jun-20,7.92,7.92,7.92,7.92,15840
03-Jun-20,7.92,7.92,7.92,7.92,792
26-May-20,7.92,7.92,7.92,7.92,1584
25-May-20,7.14,7.92,7.14,7.92,1506
19-May-20,6.52,7.25,6.52,7.15,4162
15-May-20,6.92,7.25,6.92,7.25,1417
14-May-20,10.00,10.00,7.99,7.99,13004
13-May-20,8.50,8.50,8.50,8.50,4250
09-Mar-20,8.50,8.50,8.50,8.50,850
05-Mar-20,9.20,9.20,9.20,9.20,920
07-Feb-20,9.70,9.70,9.69,9.69,1939
05-Feb-20,10.61,10.61,10.60,10.60,2121
03-Feb-20,11.51,11.51,11.51,11.51,1151
23-Jan-20,9.01,10.00,9.01,10.00,1901
20-Aug-19,7.50,8.00,7.50,8.00,1550
05-Aug-19,7.50,7.50,7.50,7.50,750
08-Jul-19,7.00,7.00,7.00,7.00,700
05-Jul-19,7.00,7.00,7.00,7.00,700
27-Jun-19,6.50,6.50,6.50,6.50,650
23-Jan-19,6.99,6.99,6.99,6.99,699
28-Dec-18,7.01,7.01,7.01,7.01,1402
30-Apr-18,7.00,7.00,7.00,7.00,3500
02-Mar-18,7.02,7.02,7.02,7.02,702
27-Sep-17,7.99,7.99,7.99,7.99,799
06-Sep-17,8.00,8.00,8.00,8.00,1600
12-Jul-17,5.77,5.77,5.77,5.77,17310
17-May-17,6.54,6.54,6.54,6.54,654
02-May-17,5.70,5.70,5.70,5.70,1710
16-Mar-17,5.70,5.70,5.70,5.70,1710
14-Feb-17,5.70,5.70,5.70,5.70,570
07-Feb-17,5.81,5.81,5.81,5.81,5810
06-Feb-17,5.76,5.76,5.76,5.76,576
30-Jan-17,7.90,8.00,7.90,8.00,1590
27-Jan-17,8.00,8.00,7.99,8.00,27185
26-Jan-17,6.21,6.21,6.21,6.21,1242
26-Sep-16,6.20,6.20,6.20,6.20,1240
19-May-15,5.90,5.90,5.90,5.90,590
15-Apr-15,5.30,5.30,5.30,5.30,4770
07-Apr-15,5.30,5.30,5.30,5.30,530
29-Jan-15,4.94,4.94,4.94,4.94,494
16-Dec-14,4.00,4.00,4.00,4.00,4400
13-Aug-14,4.70,4.70,4.70,4.70,18800
06-Aug-14,4.00,4.00,4.00,4.00,3200
05-Aug-14,4.00,4.00,4.00,4.00,2000
18-Jun-14,3.15,3.15,3.15,3.15,945
02-Jun-14,3.10,3.10,3.10,3.10,1550
28-May-14,3.10,3.10,3.10,3.10,620
16-May-14,3.10,3.10,3.10,3.10,1240
09-May-14,2.80,2.80,2.80,2.80,19600
08-May-14,3.00,3.00,3.00,3.00,3000
04-Apr-14,2.28,2.28,2.25,2.25,453
27-Mar-14,2.49,2.50,2.49,2.50,25658
21-Mar-14,2.25,2.25,2.25,2.25,1125
14-Mar-14,2.25,2.25,2.25,2.25,1800
12-Mar-14,2.25,2.25,2.25,2.25,2700
07-Mar-14,2.25,2.25,2.25,2.25,2925
17-Feb-14,2.25,2.25,2.25,2.25,2250
13-Feb-14,2.25,2.25,2.15,2.15,7100
12-Feb-14,2.25,2.25,2.25,2.25,7200
06-Feb-14,2.01,2.01,2.01,2.01,1005
29-Jan-14,1.84,1.84,1.84,1.84,736
10-Jan-14,1.84,1.84,1.84,1.84,184
11-Oct-13,1.76,1.76,1.76,1.76,704
26-Sep-13,1.75,1.75,1.75,1.75,700
09-Sep-13,1.55,1.55,1.55,1.55,465
*exoneração de responsabilidade e termos de uso