Cotação atual, histórico e gráfico do papel: RENT3
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 |
| 26/05/2020 | 0,49% | 0,18 | 36,88 | 37,00 | 36,13 | 38,12 | 278M | 27.700 |
| 25/05/2020 | 1,41% | 0,51 | 36,70 | 37,36 | 36,45 | 38,18 | 241M | 24.177 |
| 22/05/2020 | -0,28% | -0,10 | 36,19 | 35,80 | 35,14 | 36,86 | 304M | 31.130 |
| 21/05/2020 | 2,80% | 0,99 | 36,29 | 35,59 | 35,44 | 37,75 | 439M | 40.599 |
| 20/05/2020 | 0,66% | 0,23 | 35,30 | 35,45 | 34,87 | 36,36 | 385M | 42.957 |
| 19/05/2020 | 4,66% | 1,56 | 35,07 | 33,51 | 32,90 | 36,05 | 584M | 55.019 |
|
|
| 18/05/2020 | 10,96% | 3,31 | 33,51 | 31,11 | 31,03 | 33,91 | 446M | 52.951 |
| 15/05/2020 | 3,11% | 0,91 | 30,20 | 28,98 | 28,24 | 31,00 | 744M | 58.213 |
| 14/05/2020 | 7,25% | 1,98 | 29,29 | 27,01 | 26,31 | 29,29 | 382M | 34.190 |
| 13/05/2020 | -0,73% | -0,20 | 27,31 | 27,60 | 26,67 | 28,28 | 258M | 32.835 |
| 12/05/2020 | -2,10% | -0,59 | 27,51 | 28,45 | 27,51 | 29,20 | 529M | 46.609 |
| 11/05/2020 | -5,23% | -1,55 | 28,10 | 29,32 | 27,85 | 29,72 | 398M | 49.495 |
| 08/05/2020 | -0,40% | -0,12 | 29,65 | 30,50 | 29,27 | 30,82 | 261M | 37.894 |
| 07/05/2020 | -8,40% | -2,73 | 29,77 | 32,86 | 29,77 | 32,94 | 577M | 62.677 |
| 06/05/2020 | -3,36% | -1,13 | 32,50 | 33,88 | 32,30 | 34,24 | 273M | 31.296 |
| 05/05/2020 | 0,66% | 0,22 | 33,63 | 34,00 | 32,95 | 34,92 | 226M | 24.474 |
| 04/05/2020 | -2,28% | -0,78 | 33,41 | 33,24 | 32,43 | 34,05 | 219M | 27.835 |
| 30/04/2020 | -5,42% | -1,96 | 34,19 | 35,30 | 33,93 | 35,73 | 250M | 32.443 |
| 29/04/2020 | 2,70% | 0,95 | 36,15 | 35,77 | 35,30 | 36,46 | 337M | 38.021 |
| 28/04/2020 | 5,07% | 1,70 | 35,20 | 34,85 | 33,02 | 35,30 | 292M | 34.790 |
| 27/04/2020 | 1,58% | 0,52 | 33,50 | 34,00 | 32,73 | 34,73 | 371M | 43.802 |
| 24/04/2020 | -5,72% | -2,00 | 32,98 | 34,26 | 30,52 | 34,85 | 459M | 55.197 |
| 23/04/2020 | -4,16% | -1,52 | 34,98 | 37,00 | 34,61 | 38,19 | 381M | 42.885 |
| 22/04/2020 | 7,35% | 2,50 | 36,50 | 34,10 | 33,57 | 37,10 | 546M | 53.660 |
| 20/04/2020 | 6,15% | 1,97 | 34,00 | 31,20 | 30,72 | 35,00 | 440M | 40.726 |
| 17/04/2020 | 8,36% | 2,47 | 32,03 | 30,45 | 30,08 | 32,21 | 363M | 30.840 |
| 16/04/2020 | -1,86% | -0,56 | 29,56 | 30,88 | 29,30 | 30,88 | 317M | 36.734 |
| 15/04/2020 | -1,21% | -0,37 | 30,12 | 29,85 | 29,29 | 31,85 | 342M | 36.034 |
| 14/04/2020 | 2,49% | 0,74 | 30,49 | 30,52 | 29,85 | 31,50 | 243M | 29.041 |
| 13/04/2020 | -1,33% | -0,40 | 29,75 | 30,00 | 28,68 | 30,46 | 271M | 36.185 |
| 09/04/2020 | -5,49% | -1,75 | 30,15 | 32,17 | 30,10 | 33,60 | 463M | 47.654 |
| 08/04/2020 | 9,17% | 2,68 | 31,90 | 29,42 | 28,54 | 33,48 | 480M | 51.791 |
| 07/04/2020 | 4,36% | 1,22 | 29,22 | 30,80 | 28,12 | 31,40 | 445M | 48.831 |
| 06/04/2020 | 20,12% | 4,69 | 28,00 | 25,15 | 25,11 | 29,07 | 378M | 47.178 |
| 03/04/2020 | -10,83% | -2,83 | 23,31 | 25,77 | 22,51 | 25,77 | 316M | 40.842 |
| 02/04/2020 | 10,30% | 2,44 | 26,14 | 23,95 | 23,14 | 26,14 | 256M | 36.999 |
| 01/04/2020 | -9,89% | -2,60 | 23,70 | 25,40 | 23,32 | 25,40 | 298M | 44.702 |
| 31/03/2020 | -8,36% | -2,40 | 26,30 | 28,84 | 25,50 | 29,30 | 305M | 38.727 |
| 30/03/2020 | -8,37% | -2,62 | 28,70 | 31,55 | 28,34 | 31,79 | 320M | 32.342 |
| 27/03/2020 | -9,71% | -3,37 | 31,32 | 32,70 | 30,30 | 32,80 | 389M | 33.126 |
| 26/03/2020 | 0,64% | 0,22 | 34,69 | 33,75 | 32,01 | 36,07 | 522M | 45.825 |
| 25/03/2020 | 26,82% | 7,29 | 34,47 | 27,10 | 26,81 | 35,20 | 287M | 34.707 |
| 24/03/2020 | 12,78% | 3,08 | 27,18 | 26,60 | 24,89 | 28,15 | 467M | 54.984 |
| 23/03/2020 | -12,52% | -3,45 | 24,10 | 27,52 | 22,95 | 28,11 | 320M | 58.110 |
| 20/03/2020 | 5,64% | 1,47 | 27,55 | 27,00 | 25,11 | 28,65 | 437M | 64.663 |
| 19/03/2020 | 9,26% | 2,21 | 26,08 | 22,00 | 21,91 | 28,50 | 389M | 46.409 |
| 18/03/2020 | -13,83% | -3,83 | 23,87 | 24,68 | 20,61 | 24,99 | 556M | 78.469 |
| 17/03/2020 | 0,73% | 0,20 | 27,70 | 28,22 | 25,94 | 28,96 | 632M | 61.604 |
| 16/03/2020 | -23,61% | -8,50 | 27,50 | 30,20 | 27,50 | 31,37 | 392M | 53.238 |
| 13/03/2020 | 9,09% | 3,00 | 36,00 | 38,50 | 31,66 | 39,60 | 571M | 49.138 |
| 12/03/2020 | -15,30% | -5,96 | 33,00 | 30,10 | 29,05 | 34,18 | 395M | 27.785 |
| 11/03/2020 | -7,13% | -2,99 | 38,96 | 40,80 | 37,50 | 41,51 | 567M | 44.483 |
| 10/03/2020 | 5,40% | 2,15 | 41,95 | 41,10 | 39,99 | 42,32 | 674M | 51.875 |
| 09/03/2020 | -11,65% | -5,25 | 39,80 | 42,80 | 38,53 | 42,80 | 700M | 59.741 |
| 06/03/2020 | -6,63% | -3,20 | 45,05 | 46,10 | 44,15 | 46,45 | 638M | 46.482 |
| 05/03/2020 | -5,02% | -2,55 | 48,25 | 50,09 | 46,43 | 50,76 | 422M | 32.930 |
| 04/03/2020 | 2,30% | 1,14 | 50,80 | 50,50 | 50,10 | 51,25 | 305M | 25.779 |
| 03/03/2020 | -0,38% | -0,19 | 49,66 | 49,00 | 48,76 | 51,60 | 419M | 37.254 |
| 02/03/2020 | 0,63% | 0,31 | 49,85 | 48,96 | 48,80 | 50,43 | 357M | 36.031 |
| 28/02/2020 | 0,39% | 0,19 | 49,54 | 49,35 | 47,06 | 49,54 | 590M | 40.046 |
| 27/02/2020 | -2,53% | -1,28 | 49,35 | 50,03 | 49,35 | 51,21 | 326M | 32.784 |
| 26/02/2020 | -6,93% | -3,77 | 50,63 | 51,20 | 50,05 | 52,00 | 322M | 28.741 |
| 21/02/2020 | -0,58% | -0,32 | 54,40 | 54,13 | 53,61 | 54,67 | 166M | 15.651 |
| 20/02/2020 | -0,60% | -0,33 | 54,72 | 54,51 | 54,21 | 55,00 | 190M | 12.839 |
| 19/02/2020 | -0,45% | -0,25 | 55,05 | 54,80 | 54,66 | 55,66 | 237M | 15.097 |
| 18/02/2020 | 0,13% | 0,07 | 55,30 | 54,81 | 54,33 | 55,58 | 159M | 15.943 |
| 17/02/2020 | 0,42% | 0,23 | 55,23 | 55,15 | 54,81 | 56,12 | 217M | 15.232 |
| 14/02/2020 | -0,04% | -0,02 | 55,00 | 54,90 | 54,22 | 55,19 | 135M | 10.514 |
| 13/02/2020 | -0,83% | -0,46 | 55,02 | 54,27 | 54,02 | 55,19 | 176M | 13.691 |
| 12/02/2020 | 2,55% | 1,38 | 55,48 | 54,24 | 53,37 | 55,48 | 305M | 19.199 |
| 11/02/2020 | 3,40% | 1,78 | 54,10 | 52,68 | 52,34 | 54,21 | 192M | 15.527 |
| 10/02/2020 | -1,15% | -0,61 | 52,32 | 53,90 | 51,76 | 53,90 | 231M | 18.800 |
| 07/02/2020 | -1,69% | -0,91 | 52,93 | 53,67 | 52,18 | 54,15 | 257M | 19.252 |
| 06/02/2020 | -3,03% | -1,68 | 53,84 | 55,74 | 53,30 | 56,28 | 230M | 19.948 |
| 05/02/2020 | 0,95% | 0,52 | 55,52 | 55,30 | 55,30 | 56,21 | 199M | 17.843 |
| 04/02/2020 | 0,99% | 0,54 | 55,00 | 55,12 | 54,42 | 55,50 | 181M | 15.887 |
| 03/02/2020 | 1,55% | 0,83 | 54,46 | 53,65 | 53,33 | 55,35 | 304M | 21.386 |
| 31/01/2020 | -0,37% | -0,20 | 53,63 | 53,15 | 52,93 | 53,66 | 253M | 20.854 |
| 30/01/2020 | -0,77% | -0,42 | 53,83 | 54,17 | 52,74 | 54,17 | 314M | 25.750 |
| 29/01/2020 | 2,55% | 1,35 | 54,25 | 52,90 | 52,78 | 54,55 | 314M | 19.204 |
| 28/01/2020 | 2,84% | 1,46 | 52,90 | 51,40 | 51,03 | 53,20 | 241M | 17.845 |
| 27/01/2020 | 0,06% | 0,03 | 51,44 | 50,40 | 49,40 | 52,14 | 197M | 15.203 |
| 24/01/2020 | -0,64% | -0,33 | 51,41 | 51,70 | 51,19 | 52,10 | 228M | 11.500 |
| 23/01/2020 | 3,83% | 1,91 | 51,74 | 49,52 | 48,71 | 51,83 | 373M | 22.840 |
| 22/01/2020 | 1,28% | 0,63 | 49,83 | 49,80 | 49,03 | 49,83 | 118M | 11.838 |
| 21/01/2020 | -0,81% | -0,40 | 49,20 | 49,40 | 48,81 | 49,81 | 141M | 13.416 |
| 20/01/2020 | 0,22% | 0,11 | 49,60 | 49,29 | 49,05 | 49,97 | 203M | 11.470 |
| 17/01/2020 | 0,69% | 0,34 | 49,49 | 49,20 | 48,75 | 49,49 | 132M | 13.318 |
| 16/01/2020 | 1,95% | 0,94 | 49,15 | 48,66 | 48,10 | 49,15 | 275M | 23.338 |
| 15/01/2020 | 0,02% | 0,01 | 48,21 | 48,09 | 47,76 | 48,46 | 474M | 17.200 |
| 14/01/2020 | 0,42% | 0,20 | 48,20 | 47,84 | 47,45 | 48,20 | 269M | 20.281 |
| 13/01/2020 | 0,31% | 0,15 | 48,00 | 48,11 | 47,73 | 48,39 | 301M | 24.253 |
| 10/01/2020 | -1,99% | -0,97 | 47,85 | 48,88 | 47,60 | 49,30 | 218M | 14.854 |
| 09/01/2020 | 0,54% | 0,26 | 48,82 | 48,36 | 48,18 | 49,23 | 154M | 16.331 |
| 08/01/2020 | -0,49% | -0,24 | 48,56 | 48,94 | 48,22 | 49,48 | 174M | 8.983 |
| 07/01/2020 | 0,97% | 0,47 | 48,80 | 48,20 | 47,88 | 48,80 | 211M | 15.650 |
| 06/01/2020 | -1,17% | -0,57 | 48,33 | 48,55 | 47,83 | 48,89 | 178M | 17.276 |
| 03/01/2020 | -1,45% | -0,72 | 48,90 | 49,09 | 48,55 | 49,75 | 248M | 15.157 |
| 02/01/2020 | 4,66% | 2,21 | 49,62 | 48,22 | 47,61 | 49,62 | 151M | 13.251 |
| 30/12/2019 | -1,15% | -0,55 | 47,41 | 47,96 | 47,30 | 48,29 | 129M | 10.741 |
| 27/12/2019 | -0,62% | -0,30 | 47,96 | 48,25 | 47,18 | 48,28 | 185M | 12.731 |
| 26/12/2019 | 3,12% | 1,46 | 48,26 | 46,83 | 46,23 | 48,55 | 170M | 15.596 |
| 23/12/2019 | -2,13% | -1,02 | 46,80 | 45,94 | 45,35 | 46,80 | 141M | 10.926 |
| 20/12/2019 | -2,21% | -1,08 | 47,82 | 48,98 | 47,71 | 48,98 | 284M | 14.264 |
| 19/12/2019 | 1,18% | 0,57 | 48,90 | 48,08 | 47,59 | 49,36 | 277M | 11.496 |
| 18/12/2019 | 2,18% | 1,03 | 48,33 | 47,32 | 46,77 | 48,33 | 448M | 20.351 |
| 17/12/2019 | -0,42% | -0,20 | 47,30 | 47,52 | 46,79 | 47,88 | 151M | 15.754 |
| 16/12/2019 | 1,43% | 0,67 | 47,50 | 46,86 | 46,71 | 47,90 | 205M | 14.083 |
| 13/12/2019 | 0,11% | 0,05 | 46,83 | 47,00 | 46,30 | 47,50 | 206M | 17.937 |
| 12/12/2019 | 2,57% | 1,17 | 46,78 | 45,75 | 45,62 | 46,78 | 149M | 13.875 |
| 11/12/2019 | 2,61% | 1,16 | 45,61 | 44,45 | 44,45 | 46,09 | 169M | 14.618 |
| 10/12/2019 | -1,53% | -0,69 | 44,45 | 45,14 | 44,10 | 45,19 | 153M | 17.353 |
| 09/12/2019 | -1,23% | -0,56 | 45,14 | 45,93 | 44,80 | 46,17 | 119M | 12.177 |
| 06/12/2019 | 1,47% | 0,66 | 45,70 | 45,04 | 44,87 | 46,14 | 143M | 13.779 |
| 05/12/2019 | 1,44% | 0,64 | 45,04 | 44,58 | 44,03 | 45,04 | 90M | 9.713 |
| 04/12/2019 | -0,98% | -0,44 | 44,40 | 44,99 | 44,06 | 45,50 | 173M | 12.786 |
| 03/12/2019 | 0,63% | 0,28 | 44,84 | 44,74 | 43,90 | 45,07 | 138M | 12.720 |
| 02/12/2019 | -1,07% | -0,48 | 44,56 | 45,00 | 44,10 | 45,00 | 148M | 17.599 |
| 29/11/2019 | 0,65% | 0,29 | 45,04 | 44,85 | 44,12 | 45,04 | 147M | 13.415 |
| 28/11/2019 | 3,42% | 1,48 | 44,75 | 43,10 | 43,07 | 44,75 | 180M | 12.195 |
| 27/11/2019 | -0,57% | -0,25 | 43,27 | 43,52 | 42,62 | 43,74 | 88M | 10.322 |
| 26/11/2019 | -1,23% | -0,54 | 43,52 | 44,06 | 42,57 | 44,06 | 264M | 21.420 |
| 25/11/2019 | -0,47% | -0,21 | 44,06 | 44,21 | 43,44 | 44,33 | 173M | 12.870 |
| 22/11/2019 | 2,19% | 0,95 | 44,27 | 43,32 | 42,82 | 44,27 | 199M | 18.992 |
| 21/11/2019 | 5,61% | 2,30 | 43,32 | 41,02 | 40,72 | 43,32 | 230M | 19.982 |
| 19/11/2019 | -0,32% | -0,13 | 41,02 | 41,43 | 40,53 | 41,78 | 181M | 13.194 |
| 18/11/2019 | -1,44% | -0,60 | 41,15 | 42,00 | 41,15 | 42,17 | 152M | 12.565 |
| 14/11/2019 | 1,43% | 0,59 | 41,75 | 41,20 | 40,94 | 41,99 | 136M | 14.541 |
| 13/11/2019 | -0,31% | -0,13 | 41,16 | 41,20 | 40,70 | 41,75 | 181M | 16.513 |
| 12/11/2019 | -1,99% | -0,84 | 41,29 | 41,84 | 40,69 | 42,19 | 199M | 25.629 |
| 11/11/2019 | 1,40% | 0,58 | 42,13 | 41,40 | 41,24 | 42,28 | 177M | 14.859 |
| 08/11/2019 | -1,89% | -0,80 | 41,55 | 42,13 | 41,03 | 42,15 | 178M | 20.105 |
| 07/11/2019 | 0,38% | 0,16 | 42,35 | 42,29 | 41,78 | 42,80 | 352M | 18.906 |
| 06/11/2019 | - | - | 42,19 | 42,18 | 41,63 | 42,58 | 227M | 21.912 |
Date,Open,High,Low,Close,Volume
26-May-20,37.00,38.12,36.13,36.88,277777533
25-May-20,37.36,38.18,36.45,36.70,240842040
22-May-20,35.80,36.86,35.14,36.19,304253003
21-May-20,35.59,37.75,35.44,36.29,438905422
20-May-20,35.45,36.36,34.87,35.30,385273541
19-May-20,33.51,36.05,32.90,35.07,583598085
18-May-20,31.11,33.91,31.03,33.51,446437729
15-May-20,28.98,31.00,28.24,30.20,744016947
14-May-20,27.01,29.29,26.31,29.29,381942133
13-May-20,27.60,28.28,26.67,27.31,258388957
12-May-20,28.45,29.20,27.51,27.51,528656208
11-May-20,29.32,29.72,27.85,28.10,398249987
08-May-20,30.50,30.82,29.27,29.65,260833178
07-May-20,32.86,32.94,29.77,29.77,576871322
06-May-20,33.88,34.24,32.30,32.50,273127557
05-May-20,34.00,34.92,32.95,33.63,226371970
04-May-20,33.24,34.05,32.43,33.41,219168127
30-Apr-20,35.30,35.73,33.93,34.19,250206464
29-Apr-20,35.77,36.46,35.30,36.15,337161713
28-Apr-20,34.85,35.30,33.02,35.20,292119088
27-Apr-20,34.00,34.73,32.73,33.50,370689483
24-Apr-20,34.26,34.85,30.52,32.98,459462227
23-Apr-20,37.00,38.19,34.61,34.98,380643634
22-Apr-20,34.10,37.10,33.57,36.50,545524752
20-Apr-20,31.20,35.00,30.72,34.00,439767719
17-Apr-20,30.45,32.21,30.08,32.03,362911500
16-Apr-20,30.88,30.88,29.30,29.56,317290543
15-Apr-20,29.85,31.85,29.29,30.12,341642199
14-Apr-20,30.52,31.50,29.85,30.49,242790039
13-Apr-20,30.00,30.46,28.68,29.75,270551717
09-Apr-20,32.17,33.60,30.10,30.15,462961991
08-Apr-20,29.42,33.48,28.54,31.90,480123284
07-Apr-20,30.80,31.40,28.12,29.22,444589185
06-Apr-20,25.15,29.07,25.11,28.00,378368753
03-Apr-20,25.77,25.77,22.51,23.31,316110512
02-Apr-20,23.95,26.14,23.14,26.14,255543983
01-Apr-20,25.40,25.40,23.32,23.70,297599199
31-Mar-20,28.84,29.30,25.50,26.30,304648796
30-Mar-20,31.55,31.79,28.34,28.70,319741045
27-Mar-20,32.70,32.80,30.30,31.32,388676878
26-Mar-20,33.75,36.07,32.01,34.69,522260054
25-Mar-20,27.10,35.20,26.81,34.47,286950419
24-Mar-20,26.60,28.15,24.89,27.18,467312001
23-Mar-20,27.52,28.11,22.95,24.10,319916729
20-Mar-20,27.00,28.65,25.11,27.55,437470185
19-Mar-20,22.00,28.50,21.91,26.08,389090454
18-Mar-20,24.68,24.99,20.61,23.87,556376329
17-Mar-20,28.22,28.96,25.94,27.70,631740885
16-Mar-20,30.20,31.37,27.50,27.50,391602195
13-Mar-20,38.50,39.60,31.66,36.00,571016723
12-Mar-20,30.10,34.18,29.05,33.00,394790729
11-Mar-20,40.80,41.51,37.50,38.96,567281201
10-Mar-20,41.10,42.32,39.99,41.95,673633593
09-Mar-20,42.80,42.80,38.53,39.80,699599305
06-Mar-20,46.10,46.45,44.15,45.05,637743082
05-Mar-20,50.09,50.76,46.43,48.25,422225630
04-Mar-20,50.50,51.25,50.10,50.80,305396186
03-Mar-20,49.00,51.60,48.76,49.66,419374566
02-Mar-20,48.96,50.43,48.80,49.85,356884917
28-Feb-20,49.35,49.54,47.06,49.54,590244857
27-Feb-20,50.03,51.21,49.35,49.35,326056332
26-Feb-20,51.20,52.00,50.05,50.63,321610211
21-Feb-20,54.13,54.67,53.61,54.40,166149926
20-Feb-20,54.51,55.00,54.21,54.72,190068971
19-Feb-20,54.80,55.66,54.66,55.05,236538510
18-Feb-20,54.81,55.58,54.33,55.30,158992898
17-Feb-20,55.15,56.12,54.81,55.23,217083879
14-Feb-20,54.90,55.19,54.22,55.00,135045187
13-Feb-20,54.27,55.19,54.02,55.02,176141218
12-Feb-20,54.24,55.48,53.37,55.48,305284170
11-Feb-20,52.68,54.21,52.34,54.10,191778949
10-Feb-20,53.90,53.90,51.76,52.32,231254839
07-Feb-20,53.67,54.15,52.18,52.93,256622414
06-Feb-20,55.74,56.28,53.30,53.84,230304213
05-Feb-20,55.30,56.21,55.30,55.52,198745385
04-Feb-20,55.12,55.50,54.42,55.00,180943707
03-Feb-20,53.65,55.35,53.33,54.46,304020167
31-Jan-20,53.15,53.66,52.93,53.63,252909856
30-Jan-20,54.17,54.17,52.74,53.83,314483378
29-Jan-20,52.90,54.55,52.78,54.25,314118061
28-Jan-20,51.40,53.20,51.03,52.90,240872267
27-Jan-20,50.40,52.14,49.40,51.44,197460112
24-Jan-20,51.70,52.10,51.19,51.41,228109306
23-Jan-20,49.52,51.83,48.71,51.74,373347025
22-Jan-20,49.80,49.83,49.03,49.83,118026116
21-Jan-20,49.40,49.81,48.81,49.20,140642980
20-Jan-20,49.29,49.97,49.05,49.60,203444460
17-Jan-20,49.20,49.49,48.75,49.49,131643926
16-Jan-20,48.66,49.15,48.10,49.15,274699078
15-Jan-20,48.09,48.46,47.76,48.21,473657917
14-Jan-20,47.84,48.20,47.45,48.20,269269430
13-Jan-20,48.11,48.39,47.73,48.00,301087516
10-Jan-20,48.88,49.30,47.60,47.85,217948150
09-Jan-20,48.36,49.23,48.18,48.82,153661971
08-Jan-20,48.94,49.48,48.22,48.56,173652807
07-Jan-20,48.20,48.80,47.88,48.80,211315620
06-Jan-20,48.55,48.89,47.83,48.33,177700942
03-Jan-20,49.09,49.75,48.55,48.90,247715300
02-Jan-20,48.22,49.62,47.61,49.62,151286984
30-Dec-19,47.96,48.29,47.30,47.41,128700175
27-Dec-19,48.25,48.28,47.18,47.96,185171847
26-Dec-19,46.83,48.55,46.23,48.26,170178787
23-Dec-19,45.94,46.80,45.35,46.80,141147283
20-Dec-19,48.98,48.98,47.71,47.82,283861934
19-Dec-19,48.08,49.36,47.59,48.90,276617425
18-Dec-19,47.32,48.33,46.77,48.33,448047802
17-Dec-19,47.52,47.88,46.79,47.30,150719199
16-Dec-19,46.86,47.90,46.71,47.50,204761387
13-Dec-19,47.00,47.50,46.30,46.83,206020358
12-Dec-19,45.75,46.78,45.62,46.78,149116621
11-Dec-19,44.45,46.09,44.45,45.61,168981124
10-Dec-19,45.14,45.19,44.10,44.45,152613669
09-Dec-19,45.93,46.17,44.80,45.14,118996477
06-Dec-19,45.04,46.14,44.87,45.70,143226209
05-Dec-19,44.58,45.04,44.03,45.04,90148841
04-Dec-19,44.99,45.50,44.06,44.40,173349179
03-Dec-19,44.74,45.07,43.90,44.84,138475867
02-Dec-19,45.00,45.00,44.10,44.56,148393718
29-Nov-19,44.85,45.04,44.12,45.04,147414106
28-Nov-19,43.10,44.75,43.07,44.75,180414722
27-Nov-19,43.52,43.74,42.62,43.27,87911553
26-Nov-19,44.06,44.06,42.57,43.52,263651464
25-Nov-19,44.21,44.33,43.44,44.06,172701425
22-Nov-19,43.32,44.27,42.82,44.27,199497183
21-Nov-19,41.02,43.32,40.72,43.32,229707999
19-Nov-19,41.43,41.78,40.53,41.02,181055986
18-Nov-19,42.00,42.17,41.15,41.15,152129714
14-Nov-19,41.20,41.99,40.94,41.75,135902230
13-Nov-19,41.20,41.75,40.70,41.16,181261075
12-Nov-19,41.84,42.19,40.69,41.29,199482856
11-Nov-19,41.40,42.28,41.24,42.13,177194182
08-Nov-19,42.13,42.15,41.03,41.55,178212169
07-Nov-19,42.29,42.80,41.78,42.35,352481502
06-Nov-19,42.18,42.58,41.63,42.19,227156540
*exoneração de responsabilidade