Cotação atual, histórico e gráfico do papel: RAPT4
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 |
| 14/07/2020 | 0,73% | 0,08 | 10,99 | 10,93 | 10,71 | 11,07 | 22M | 7.457 |
| 13/07/2020 | -2,59% | -0,29 | 10,91 | 11,30 | 10,85 | 11,43 | 43M | 9.557 |
| 10/07/2020 | 1,27% | 0,14 | 11,20 | 11,06 | 10,85 | 11,26 | 44M | 12.446 |
| 09/07/2020 | 1,00% | 0,11 | 11,06 | 10,98 | 10,95 | 11,45 | 68M | 14.935 |
| 08/07/2020 | 6,31% | 0,65 | 10,95 | 10,49 | 10,44 | 11,00 | 84M | 18.548 |
| 07/07/2020 | -2,92% | -0,31 | 10,30 | 10,61 | 10,15 | 10,63 | 39M | 16.347 |
| 06/07/2020 | -1,03% | -0,11 | 10,61 | 10,98 | 10,54 | 11,08 | 36M | 8.143 |
| 03/07/2020 | 1,71% | 0,18 | 10,72 | 10,55 | 10,36 | 11,13 | 41M | 9.711 |
| 02/07/2020 | 3,23% | 0,33 | 10,54 | 10,40 | 10,37 | 11,05 | 87M | 19.380 |
| 01/07/2020 | 6,24% | 0,60 | 10,21 | 9,61 | 9,54 | 10,36 | 48M | 11.957 |
| 30/06/2020 | 1,16% | 0,11 | 9,61 | 9,46 | 9,39 | 9,79 | 26M | 7.470 |
|
|
| 29/06/2020 | -0,42% | -0,04 | 9,50 | 9,61 | 9,33 | 9,71 | 24M | 7.679 |
| 26/06/2020 | -1,95% | -0,19 | 9,54 | 9,73 | 9,41 | 9,85 | 22M | 5.602 |
| 25/06/2020 | 2,31% | 0,22 | 9,73 | 9,50 | 9,32 | 9,93 | 24M | 8.379 |
| 24/06/2020 | -3,94% | -0,39 | 9,51 | 9,90 | 9,51 | 10,09 | 30M | 11.863 |
| 23/06/2020 | -0,40% | -0,04 | 9,90 | 10,08 | 9,87 | 10,18 | 31M | 6.703 |
| 22/06/2020 | 1,12% | 0,11 | 9,94 | 9,94 | 9,82 | 10,08 | 25M | 6.883 |
| 19/06/2020 | -1,40% | -0,14 | 9,83 | 10,09 | 9,72 | 10,29 | 38M | 11.737 |
| 18/06/2020 | 2,89% | 0,28 | 9,97 | 9,68 | 9,65 | 10,03 | 32M | 8.687 |
| 17/06/2020 | 2,98% | 0,28 | 9,69 | 9,51 | 9,35 | 9,93 | 26M | 6.376 |
| 16/06/2020 | -0,53% | -0,05 | 9,41 | 10,00 | 9,32 | 10,10 | 45M | 15.179 |
| 15/06/2020 | 1,18% | 0,11 | 9,46 | 9,05 | 8,97 | 9,47 | 50M | 15.591 |
| 12/06/2020 | -6,03% | -0,60 | 9,35 | 9,55 | 9,27 | 9,83 | 49M | 15.100 |
| 10/06/2020 | -6,13% | -0,65 | 9,95 | 10,80 | 9,92 | 10,93 | 61M | 16.110 |
| 09/06/2020 | -4,93% | -0,55 | 10,60 | 10,90 | 10,44 | 11,08 | 44M | 12.726 |
| 08/06/2020 | 4,11% | 0,44 | 11,15 | 10,98 | 10,84 | 11,53 | 51M | 13.642 |
| 05/06/2020 | 9,29% | 0,91 | 10,71 | 10,06 | 10,06 | 10,87 | 81M | 18.612 |
| 04/06/2020 | 0,00% | 0,00 | 9,80 | 9,76 | 9,55 | 10,19 | 41M | 11.988 |
| 03/06/2020 | 1,03% | 0,10 | 9,80 | 9,94 | 9,55 | 10,40 | 95M | 20.701 |
| 02/06/2020 | 8,38% | 0,75 | 9,70 | 9,19 | 9,19 | 9,74 | 46M | 13.171 |
| 01/06/2020 | 1,70% | 0,15 | 8,95 | 8,88 | 8,69 | 9,56 | 56M | 18.230 |
| 29/05/2020 | 1,15% | 0,10 | 8,80 | 8,65 | 8,46 | 8,95 | 32M | 10.202 |
| 28/05/2020 | 0,35% | 0,03 | 8,70 | 8,62 | 8,44 | 8,86 | 21M | 6.719 |
| 27/05/2020 | 4,46% | 0,37 | 8,67 | 8,40 | 8,35 | 8,68 | 22M | 4.977 |
| 26/05/2020 | -3,71% | -0,32 | 8,30 | 8,75 | 8,30 | 8,92 | 20M | 5.650 |
| 25/05/2020 | 7,75% | 0,62 | 8,62 | 8,20 | 8,17 | 8,66 | 24M | 4.890 |
| 22/05/2020 | -3,96% | -0,33 | 8,00 | 8,25 | 7,82 | 8,27 | 26M | 9.018 |
| 21/05/2020 | 2,08% | 0,17 | 8,33 | 8,18 | 8,08 | 8,35 | 16M | 5.634 |
| 20/05/2020 | 3,16% | 0,25 | 8,16 | 7,99 | 7,75 | 8,27 | 21M | 6.148 |
| 19/05/2020 | -2,22% | -0,18 | 7,91 | 8,00 | 7,86 | 8,37 | 30M | 8.741 |
| 18/05/2020 | 12,36% | 0,89 | 8,09 | 7,55 | 7,40 | 8,14 | 31M | 7.009 |
| 15/05/2020 | -5,64% | -0,43 | 7,20 | 7,60 | 7,20 | 7,88 | 47M | 14.791 |
| 14/05/2020 | 5,53% | 0,40 | 7,63 | 7,23 | 7,01 | 7,67 | 42M | 14.391 |
| 13/05/2020 | -3,98% | -0,30 | 7,23 | 7,73 | 7,16 | 7,79 | 59M | 15.994 |
| 12/05/2020 | -7,04% | -0,57 | 7,53 | 8,22 | 7,51 | 8,49 | 46M | 13.698 |
| 11/05/2020 | 7,14% | 0,54 | 8,10 | 7,57 | 7,47 | 8,36 | 38M | 11.885 |
| 08/05/2020 | -2,20% | -0,17 | 7,56 | 7,81 | 7,56 | 8,16 | 50M | 11.668 |
| 07/05/2020 | -3,38% | -0,27 | 7,73 | 8,17 | 7,71 | 8,23 | 49M | 15.085 |
| 06/05/2020 | -1,23% | -0,10 | 8,00 | 8,12 | 7,90 | 8,35 | 33M | 11.056 |
| 05/05/2020 | -1,34% | -0,11 | 8,10 | 8,38 | 8,10 | 8,68 | 21M | 6.433 |
| 04/05/2020 | -3,41% | -0,29 | 8,21 | 8,22 | 8,06 | 8,55 | 31M | 14.828 |
| 30/04/2020 | -7,31% | -0,67 | 8,50 | 9,00 | 8,50 | 9,24 | 45M | 12.949 |
| 29/04/2020 | 7,63% | 0,65 | 9,17 | 8,60 | 8,52 | 9,29 | 53M | 10.344 |
| 28/04/2020 | 6,90% | 0,55 | 8,52 | 8,20 | 8,05 | 8,58 | 49M | 9.776 |
| 27/04/2020 | 3,64% | 0,28 | 7,97 | 7,90 | 7,59 | 8,09 | 41M | 16.982 |
| 24/04/2020 | -8,67% | -0,73 | 7,69 | 8,27 | 7,45 | 8,29 | 90M | 27.878 |
| 23/04/2020 | -1,17% | -0,10 | 8,42 | 8,70 | 8,20 | 8,82 | 55M | 18.611 |
| 22/04/2020 | 5,84% | 0,47 | 8,52 | 8,13 | 7,99 | 8,68 | 41M | 14.183 |
| 20/04/2020 | 2,16% | 0,17 | 8,05 | 7,82 | 7,64 | 8,48 | 49M | 20.070 |
| 17/04/2020 | -1,50% | -0,12 | 7,88 | 8,23 | 7,76 | 8,30 | 47M | 13.911 |
| 16/04/2020 | 4,85% | 0,37 | 8,00 | 7,90 | 7,61 | 8,35 | 66M | 26.128 |
| 15/04/2020 | 1,33% | 0,10 | 7,63 | 7,34 | 7,14 | 7,86 | 68M | 22.701 |
| 14/04/2020 | 9,13% | 0,63 | 7,53 | 7,10 | 6,93 | 7,71 | 43M | 14.024 |
| 13/04/2020 | 3,60% | 0,24 | 6,90 | 6,67 | 6,41 | 6,97 | 40M | 13.211 |
| 09/04/2020 | -0,15% | -0,01 | 6,66 | 6,90 | 6,39 | 6,99 | 63M | 24.118 |
| 08/04/2020 | 6,55% | 0,41 | 6,67 | 6,30 | 6,04 | 6,95 | 55M | 25.188 |
| 07/04/2020 | 16,36% | 0,88 | 6,26 | 5,79 | 5,72 | 6,52 | 53M | 17.810 |
| 06/04/2020 | 3,66% | 0,19 | 5,38 | 5,45 | 5,32 | 5,68 | 17M | 6.229 |
| 03/04/2020 | -3,17% | -0,17 | 5,19 | 5,37 | 4,81 | 5,38 | 34M | 13.195 |
| 02/04/2020 | 1,13% | 0,06 | 5,36 | 5,40 | 5,22 | 5,65 | 40M | 21.675 |
| 01/04/2020 | -2,75% | -0,15 | 5,30 | 5,29 | 4,94 | 5,37 | 30M | 14.480 |
| 31/03/2020 | -7,94% | -0,47 | 5,45 | 5,99 | 5,40 | 6,09 | 33M | 17.657 |
| 30/03/2020 | 0,34% | 0,02 | 5,92 | 5,92 | 5,85 | 6,26 | 31M | 17.353 |
| 27/03/2020 | -0,17% | -0,01 | 5,90 | 5,84 | 5,38 | 6,30 | 31M | 14.946 |
| 26/03/2020 | 9,85% | 0,53 | 5,91 | 5,48 | 5,48 | 6,58 | 36M | 12.970 |
| 25/03/2020 | 10,93% | 0,53 | 5,38 | 4,90 | 4,86 | 5,65 | 43M | 15.079 |
| 24/03/2020 | -1,22% | -0,06 | 4,85 | 5,20 | 4,76 | 5,45 | 34M | 15.598 |
| 23/03/2020 | -1,01% | -0,05 | 4,91 | 4,86 | 4,60 | 5,25 | 31M | 18.837 |
| 20/03/2020 | -6,24% | -0,33 | 4,96 | 5,70 | 4,80 | 5,80 | 32M | 16.896 |
| 19/03/2020 | 7,74% | 0,38 | 5,29 | 4,74 | 3,96 | 5,71 | 34M | 14.185 |
| 18/03/2020 | -20,81% | -1,29 | 4,91 | 5,94 | 4,51 | 5,96 | 49M | 23.854 |
| 17/03/2020 | -6,77% | -0,45 | 6,20 | 6,99 | 6,12 | 7,03 | 56M | 23.048 |
| 16/03/2020 | -14,96% | -1,17 | 6,65 | 6,60 | 6,50 | 7,35 | 40M | 24.875 |
| 13/03/2020 | 15,00% | 1,02 | 7,82 | 7,81 | 6,76 | 8,18 | 52M | 15.652 |
| 12/03/2020 | -21,39% | -1,85 | 6,80 | 7,60 | 6,42 | 7,73 | 40M | 12.194 |
| 11/03/2020 | -5,05% | -0,46 | 8,65 | 8,99 | 8,03 | 9,03 | 64M | 22.138 |
| 10/03/2020 | 13,73% | 1,10 | 9,11 | 8,86 | 8,39 | 9,26 | 88M | 22.042 |
| 09/03/2020 | -16,56% | -1,59 | 8,01 | 8,35 | 7,82 | 8,71 | 48M | 17.183 |
| 06/03/2020 | -7,51% | -0,78 | 9,60 | 10,00 | 9,25 | 10,20 | 93M | 24.700 |
| 05/03/2020 | -14,21% | -1,72 | 10,38 | 11,98 | 10,12 | 11,98 | 88M | 22.922 |
| 04/03/2020 | 3,07% | 0,36 | 12,10 | 11,95 | 11,64 | 12,25 | 49M | 11.557 |
| 03/03/2020 | 2,26% | 0,26 | 11,74 | 11,52 | 11,44 | 12,21 | 68M | 14.724 |
| 02/03/2020 | -1,71% | -0,20 | 11,48 | 11,56 | 11,22 | 12,23 | 105M | 21.451 |
| 28/02/2020 | -2,67% | -0,32 | 11,68 | 11,80 | 11,24 | 11,98 | 60M | 14.158 |
| 27/02/2020 | -4,00% | -0,50 | 12,00 | 12,22 | 11,72 | 12,50 | 33M | 11.300 |
| 26/02/2020 | -7,75% | -1,05 | 12,50 | 12,80 | 12,28 | 12,94 | 26M | 7.059 |
| 21/02/2020 | -1,74% | -0,24 | 13,55 | 13,75 | 13,47 | 13,84 | 15M | 5.082 |
| 20/02/2020 | -0,86% | -0,12 | 13,79 | 13,93 | 13,65 | 14,15 | 36M | 8.880 |
| 19/02/2020 | 0,07% | 0,01 | 13,91 | 13,93 | 13,91 | 14,39 | 36M | 7.468 |
| 18/02/2020 | -2,18% | -0,31 | 13,90 | 14,17 | 13,75 | 14,25 | 27M | 7.325 |
| 17/02/2020 | 0,50% | 0,07 | 14,21 | 14,18 | 13,85 | 14,37 | 34M | 5.175 |
| 14/02/2020 | 1,07% | 0,15 | 14,14 | 14,00 | 13,93 | 14,32 | 40M | 11.433 |
| 13/02/2020 | 0,94% | 0,13 | 13,99 | 13,68 | 13,42 | 13,99 | 24M | 6.085 |
| 12/02/2020 | -0,22% | -0,03 | 13,86 | 13,80 | 13,60 | 13,96 | 22M | 7.704 |
| 11/02/2020 | 6,36% | 0,83 | 13,89 | 13,16 | 13,16 | 13,89 | 24M | 6.625 |
| 10/02/2020 | -5,29% | -0,73 | 13,06 | 13,79 | 12,94 | 13,87 | 67M | 21.691 |
| 07/02/2020 | -5,48% | -0,80 | 13,79 | 14,49 | 13,79 | 14,50 | 30M | 7.543 |
| 06/02/2020 | -1,75% | -0,26 | 14,59 | 14,91 | 14,43 | 14,91 | 23M | 5.671 |
| 05/02/2020 | 1,85% | 0,27 | 14,85 | 14,64 | 14,56 | 15,03 | 41M | 11.292 |
| 04/02/2020 | 2,39% | 0,34 | 14,58 | 14,50 | 14,15 | 14,76 | 40M | 10.108 |
| 03/02/2020 | 4,71% | 0,64 | 14,24 | 13,60 | 13,44 | 14,39 | 55M | 15.051 |
| 31/01/2020 | -2,16% | -0,30 | 13,60 | 13,89 | 13,36 | 13,90 | 48M | 10.292 |
| 30/01/2020 | -0,86% | -0,12 | 13,90 | 13,75 | 13,44 | 13,90 | 55M | 9.257 |
| 29/01/2020 | -1,96% | -0,28 | 14,02 | 14,36 | 13,91 | 14,39 | 25M | 7.874 |
| 28/01/2020 | 3,62% | 0,50 | 14,30 | 13,79 | 13,77 | 14,36 | 27M | 7.183 |
| 27/01/2020 | -5,02% | -0,73 | 13,80 | 14,24 | 13,61 | 14,24 | 50M | 15.393 |
| 24/01/2020 | -2,42% | -0,36 | 14,53 | 14,94 | 14,48 | 14,96 | 34M | 7.057 |
| 23/01/2020 | 0,20% | 0,03 | 14,89 | 14,87 | 14,56 | 14,90 | 33M | 8.002 |
| 22/01/2020 | 0,47% | 0,07 | 14,86 | 14,97 | 14,72 | 15,00 | 34M | 6.571 |
| 21/01/2020 | -0,87% | -0,13 | 14,79 | 14,92 | 14,68 | 14,98 | 32M | 8.611 |
| 20/01/2020 | 0,07% | 0,01 | 14,92 | 14,97 | 14,62 | 15,09 | 43M | 8.030 |
| 17/01/2020 | 5,07% | 0,72 | 14,91 | 14,21 | 14,21 | 14,91 | 34M | 9.210 |
| 16/01/2020 | -1,53% | -0,22 | 14,19 | 14,48 | 13,92 | 14,52 | 48M | 10.435 |
| 15/01/2020 | -1,03% | -0,15 | 14,41 | 14,53 | 14,16 | 14,60 | 38M | 10.127 |
| 14/01/2020 | 1,11% | 0,16 | 14,56 | 14,50 | 14,32 | 14,76 | 52M | 10.634 |
| 13/01/2020 | -0,89% | -0,13 | 14,40 | 14,65 | 14,24 | 14,73 | 56M | 7.297 |
| 10/01/2020 | -1,09% | -0,16 | 14,53 | 14,83 | 14,35 | 14,84 | 27M | 5.755 |
| 09/01/2020 | 2,94% | 0,42 | 14,69 | 14,29 | 14,24 | 14,80 | 30M | 8.266 |
| 08/01/2020 | -0,83% | -0,12 | 14,27 | 14,39 | 14,22 | 14,48 | 34M | 8.665 |
| 07/01/2020 | 1,12% | 0,16 | 14,39 | 14,35 | 14,09 | 14,61 | 40M | 9.006 |
| 06/01/2020 | -1,11% | -0,16 | 14,23 | 14,38 | 14,01 | 14,59 | 46M | 11.234 |
| 03/01/2020 | 0,63% | 0,09 | 14,39 | 14,03 | 13,95 | 14,58 | 42M | 13.164 |
| 02/01/2020 | 6,72% | 0,90 | 14,30 | 13,40 | 13,40 | 14,33 | 49M | 11.366 |
| 30/12/2019 | - | - | 13,40 | 13,63 | 13,38 | 13,75 | 35M | 8.184 |
Date,Open,High,Low,Close,Volume
14-Jul-20,10.93,11.07,10.71,10.99,21517932
13-Jul-20,11.30,11.43,10.85,10.91,43396586
10-Jul-20,11.06,11.26,10.85,11.20,44307120
09-Jul-20,10.98,11.45,10.95,11.06,68211631
08-Jul-20,10.49,11.00,10.44,10.95,84111324
07-Jul-20,10.61,10.63,10.15,10.30,39208235
06-Jul-20,10.98,11.08,10.54,10.61,36251093
03-Jul-20,10.55,11.13,10.36,10.72,40572249
02-Jul-20,10.40,11.05,10.37,10.54,86747440
01-Jul-20,9.61,10.36,9.54,10.21,47939765
30-Jun-20,9.46,9.79,9.39,9.61,25743222
29-Jun-20,9.61,9.71,9.33,9.50,24406229
26-Jun-20,9.73,9.85,9.41,9.54,22368235
25-Jun-20,9.50,9.93,9.32,9.73,23635202
24-Jun-20,9.90,10.09,9.51,9.51,29759395
23-Jun-20,10.08,10.18,9.87,9.90,31286632
22-Jun-20,9.94,10.08,9.82,9.94,24783248
19-Jun-20,10.09,10.29,9.72,9.83,37628219
18-Jun-20,9.68,10.03,9.65,9.97,32369284
17-Jun-20,9.51,9.93,9.35,9.69,26370152
16-Jun-20,10.00,10.10,9.32,9.41,44591977
15-Jun-20,9.05,9.47,8.97,9.46,50437876
12-Jun-20,9.55,9.83,9.27,9.35,48852350
10-Jun-20,10.80,10.93,9.92,9.95,60528396
09-Jun-20,10.90,11.08,10.44,10.60,43515226
08-Jun-20,10.98,11.53,10.84,11.15,51451881
05-Jun-20,10.06,10.87,10.06,10.71,81020982
04-Jun-20,9.76,10.19,9.55,9.80,41340441
03-Jun-20,9.94,10.40,9.55,9.80,94950043
02-Jun-20,9.19,9.74,9.19,9.70,46484357
01-Jun-20,8.88,9.56,8.69,8.95,55748873
29-May-20,8.65,8.95,8.46,8.80,31547248
28-May-20,8.62,8.86,8.44,8.70,21442481
27-May-20,8.40,8.68,8.35,8.67,21547904
26-May-20,8.75,8.92,8.30,8.30,19741789
25-May-20,8.20,8.66,8.17,8.62,24064147
22-May-20,8.25,8.27,7.82,8.00,25647070
21-May-20,8.18,8.35,8.08,8.33,16351064
20-May-20,7.99,8.27,7.75,8.16,21093944
19-May-20,8.00,8.37,7.86,7.91,30261458
18-May-20,7.55,8.14,7.40,8.09,30811751
15-May-20,7.60,7.88,7.20,7.20,46632600
14-May-20,7.23,7.67,7.01,7.63,41874116
13-May-20,7.73,7.79,7.16,7.23,58571697
12-May-20,8.22,8.49,7.51,7.53,45581983
11-May-20,7.57,8.36,7.47,8.10,38163263
08-May-20,7.81,8.16,7.56,7.56,49922992
07-May-20,8.17,8.23,7.71,7.73,49234240
06-May-20,8.12,8.35,7.90,8.00,33486084
05-May-20,8.38,8.68,8.10,8.10,20895732
04-May-20,8.22,8.55,8.06,8.21,30658043
30-Apr-20,9.00,9.24,8.50,8.50,44566412
29-Apr-20,8.60,9.29,8.52,9.17,53189034
28-Apr-20,8.20,8.58,8.05,8.52,48758905
27-Apr-20,7.90,8.09,7.59,7.97,40937089
24-Apr-20,8.27,8.29,7.45,7.69,90317687
23-Apr-20,8.70,8.82,8.20,8.42,55381011
22-Apr-20,8.13,8.68,7.99,8.52,41265901
20-Apr-20,7.82,8.48,7.64,8.05,48891560
17-Apr-20,8.23,8.30,7.76,7.88,46543362
16-Apr-20,7.90,8.35,7.61,8.00,66351948
15-Apr-20,7.34,7.86,7.14,7.63,68246899
14-Apr-20,7.10,7.71,6.93,7.53,43481762
13-Apr-20,6.67,6.97,6.41,6.90,40012109
09-Apr-20,6.90,6.99,6.39,6.66,63494705
08-Apr-20,6.30,6.95,6.04,6.67,55221290
07-Apr-20,5.79,6.52,5.72,6.26,53199198
06-Apr-20,5.45,5.68,5.32,5.38,17246066
03-Apr-20,5.37,5.38,4.81,5.19,34209557
02-Apr-20,5.40,5.65,5.22,5.36,39987185
01-Apr-20,5.29,5.37,4.94,5.30,30170932
31-Mar-20,5.99,6.09,5.40,5.45,33387408
30-Mar-20,5.92,6.26,5.85,5.92,31141276
27-Mar-20,5.84,6.30,5.38,5.90,30700897
26-Mar-20,5.48,6.58,5.48,5.91,35869673
25-Mar-20,4.90,5.65,4.86,5.38,42807790
24-Mar-20,5.20,5.45,4.76,4.85,33730861
23-Mar-20,4.86,5.25,4.60,4.91,30664969
20-Mar-20,5.70,5.80,4.80,4.96,32265866
19-Mar-20,4.74,5.71,3.96,5.29,34409535
18-Mar-20,5.94,5.96,4.51,4.91,48888431
17-Mar-20,6.99,7.03,6.12,6.20,55522641
16-Mar-20,6.60,7.35,6.50,6.65,39774119
13-Mar-20,7.81,8.18,6.76,7.82,52365896
12-Mar-20,7.60,7.73,6.42,6.80,39688688
11-Mar-20,8.99,9.03,8.03,8.65,64412940
10-Mar-20,8.86,9.26,8.39,9.11,88370699
09-Mar-20,8.35,8.71,7.82,8.01,47799832
06-Mar-20,10.00,10.20,9.25,9.60,92952029
05-Mar-20,11.98,11.98,10.12,10.38,88105214
04-Mar-20,11.95,12.25,11.64,12.10,49052119
03-Mar-20,11.52,12.21,11.44,11.74,67859014
02-Mar-20,11.56,12.23,11.22,11.48,104603169
28-Feb-20,11.80,11.98,11.24,11.68,60498157
27-Feb-20,12.22,12.50,11.72,12.00,33484146
26-Feb-20,12.80,12.94,12.28,12.50,25606448
21-Feb-20,13.75,13.84,13.47,13.55,15038539
20-Feb-20,13.93,14.15,13.65,13.79,35638591
19-Feb-20,13.93,14.39,13.91,13.91,36434044
18-Feb-20,14.17,14.25,13.75,13.90,26817288
17-Feb-20,14.18,14.37,13.85,14.21,33644538
14-Feb-20,14.00,14.32,13.93,14.14,39811185
13-Feb-20,13.68,13.99,13.42,13.99,24397454
12-Feb-20,13.80,13.96,13.60,13.86,21920649
11-Feb-20,13.16,13.89,13.16,13.89,24361548
10-Feb-20,13.79,13.87,12.94,13.06,66677256
07-Feb-20,14.49,14.50,13.79,13.79,29943769
06-Feb-20,14.91,14.91,14.43,14.59,22710283
05-Feb-20,14.64,15.03,14.56,14.85,41078428
04-Feb-20,14.50,14.76,14.15,14.58,39896475
03-Feb-20,13.60,14.39,13.44,14.24,55266832
31-Jan-20,13.89,13.90,13.36,13.60,47570679
30-Jan-20,13.75,13.90,13.44,13.90,54777800
29-Jan-20,14.36,14.39,13.91,14.02,24938361
28-Jan-20,13.79,14.36,13.77,14.30,26531961
27-Jan-20,14.24,14.24,13.61,13.80,50227699
24-Jan-20,14.94,14.96,14.48,14.53,33957893
23-Jan-20,14.87,14.90,14.56,14.89,32983299
22-Jan-20,14.97,15.00,14.72,14.86,33890632
21-Jan-20,14.92,14.98,14.68,14.79,32077961
20-Jan-20,14.97,15.09,14.62,14.92,42851572
17-Jan-20,14.21,14.91,14.21,14.91,34272708
16-Jan-20,14.48,14.52,13.92,14.19,48234952
15-Jan-20,14.53,14.60,14.16,14.41,38198847
14-Jan-20,14.50,14.76,14.32,14.56,51626396
13-Jan-20,14.65,14.73,14.24,14.40,55585103
10-Jan-20,14.83,14.84,14.35,14.53,27368755
09-Jan-20,14.29,14.80,14.24,14.69,30264124
08-Jan-20,14.39,14.48,14.22,14.27,34302812
07-Jan-20,14.35,14.61,14.09,14.39,39565891
06-Jan-20,14.38,14.59,14.01,14.23,45782129
03-Jan-20,14.03,14.58,13.95,14.39,42234710
02-Jan-20,13.40,14.33,13.40,14.30,48835839
30-Dec-19,13.63,13.75,13.38,13.40,34519429
*exoneração de responsabilidade