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 |
20/01/2021 | 1,12% | 0,77 | 69,57 | 69,05 | 67,90 | 70,19 | 237M | 15.868 |
19/01/2021 | -2,67% | -1,89 | 68,80 | 71,29 | 67,61 | 71,31 | 474M | 27.663 |
18/01/2021 | -0,03% | -0,02 | 70,69 | 71,34 | 70,00 | 71,67 | 306M | 18.016 |
15/01/2021 | -4,36% | -3,22 | 70,71 | 72,40 | 67,25 | 73,04 | 752M | 35.164 |
14/01/2021 | 4,05% | 2,88 | 73,93 | 71,45 | 70,55 | 73,93 | 407M | 20.696 |
13/01/2021 | -0,04% | -0,03 | 71,05 | 71,21 | 70,13 | 72,20 | 349M | 18.179 |
12/01/2021 | 2,10% | 1,46 | 71,08 | 70,35 | 68,54 | 71,20 | 312M | 20.516 |
11/01/2021 | -1,94% | -1,38 | 69,62 | 70,35 | 68,90 | 72,28 | 420M | 28.976 |
08/01/2021 | 6,75% | 4,49 | 71,00 | 67,00 | 66,43 | 71,59 | 658M | 40.703 |
07/01/2021 | 4,39% | 2,80 | 66,51 | 63,58 | 63,18 | 67,09 | 410M | 26.516 |
06/01/2021 | -5,45% | -3,67 | 63,71 | 67,33 | 63,24 | 67,60 | 518M | 30.552 |
|
05/01/2021 | -0,59% | -0,40 | 67,38 | 67,85 | 66,15 | 68,16 | 248M | 17.437 |
04/01/2021 | -1,70% | -1,17 | 67,78 | 69,64 | 66,82 | 69,64 | 257M | 19.964 |
30/12/2020 | 2,82% | 1,89 | 68,95 | 67,50 | 67,36 | 69,29 | 350M | 18.210 |
29/12/2020 | 0,54% | 0,36 | 67,06 | 67,37 | 66,70 | 67,67 | 146M | 12.976 |
28/12/2020 | 0,15% | 0,10 | 66,70 | 67,38 | 65,85 | 67,38 | 214M | 17.679 |
23/12/2020 | 2,65% | 1,72 | 66,60 | 65,30 | 64,92 | 66,90 | 217M | 14.516 |
22/12/2020 | -1,31% | -0,86 | 64,88 | 66,35 | 64,35 | 66,97 | 218M | 15.602 |
21/12/2020 | -1,45% | -0,97 | 65,74 | 65,70 | 64,02 | 67,00 | 208M | 13.219 |
18/12/2020 | -0,63% | -0,42 | 66,71 | 67,06 | 65,54 | 67,56 | 421M | 21.707 |
17/12/2020 | 1,77% | 1,17 | 67,13 | 65,80 | 65,31 | 67,94 | 332M | 18.375 |
16/12/2020 | 1,95% | 1,26 | 65,96 | 64,60 | 63,81 | 65,96 | 301M | 23.506 |
15/12/2020 | 2,23% | 1,41 | 64,70 | 63,59 | 62,59 | 65,15 | 287M | 18.282 |
14/12/2020 | -0,64% | -0,41 | 63,29 | 64,11 | 63,03 | 64,42 | 141M | 10.396 |
11/12/2020 | 0,27% | 0,17 | 63,70 | 63,12 | 62,50 | 63,93 | 198M | 14.941 |
10/12/2020 | -0,53% | -0,34 | 63,53 | 64,15 | 62,21 | 64,52 | 332M | 21.530 |
09/12/2020 | -3,17% | -2,09 | 63,87 | 65,88 | 63,05 | 66,85 | 462M | 21.627 |
08/12/2020 | 1,54% | 1,00 | 65,96 | 64,76 | 64,75 | 65,96 | 272M | 14.375 |
07/12/2020 | -3,07% | -2,06 | 64,96 | 67,00 | 64,40 | 67,13 | 311M | 18.487 |
04/12/2020 | -1,57% | -1,07 | 67,02 | 68,24 | 66,61 | 68,72 | 289M | 21.266 |
03/12/2020 | 3,84% | 2,52 | 68,09 | 65,73 | 65,34 | 69,05 | 323M | 25.248 |
02/12/2020 | 0,18% | 0,12 | 65,57 | 65,45 | 64,28 | 65,99 | 273M | 21.275 |
01/12/2020 | -2,63% | -1,77 | 65,45 | 67,95 | 65,33 | 67,99 | 348M | 23.233 |
30/11/2020 | 1,17% | 0,78 | 67,22 | 66,43 | 65,70 | 69,14 | 500M | 26.869 |
27/11/2020 | 1,53% | 1,00 | 66,44 | 65,29 | 64,84 | 67,30 | 253M | 17.554 |
26/11/2020 | -0,47% | -0,31 | 65,44 | 65,16 | 64,86 | 66,26 | 181M | 10.768 |
25/11/2020 | 0,23% | 0,15 | 65,75 | 65,51 | 64,59 | 66,50 | 197M | 15.466 |
24/11/2020 | 0,37% | 0,24 | 65,60 | 65,51 | 64,85 | 66,07 | 193M | 15.039 |
23/11/2020 | 0,11% | 0,07 | 65,36 | 65,85 | 64,86 | 66,08 | 151M | 11.805 |
20/11/2020 | -0,29% | -0,19 | 65,29 | 65,75 | 64,62 | 66,17 | 165M | 12.393 |
19/11/2020 | 1,54% | 0,99 | 65,48 | 64,22 | 62,90 | 65,93 | 250M | 17.441 |
18/11/2020 | -2,29% | -1,51 | 64,49 | 65,95 | 63,95 | 66,19 | 403M | 32.322 |
17/11/2020 | -1,23% | -0,82 | 66,00 | 66,68 | 65,61 | 67,41 | 314M | 20.750 |
16/11/2020 | -0,27% | -0,18 | 66,82 | 67,66 | 65,15 | 68,04 | 234M | 20.530 |
13/11/2020 | 2,37% | 1,55 | 67,00 | 65,99 | 65,70 | 67,25 | 286M | 20.687 |
12/11/2020 | -1,16% | -0,77 | 65,45 | 67,00 | 64,20 | 67,03 | 281M | 21.535 |
11/11/2020 | -0,15% | -0,10 | 66,22 | 65,45 | 65,27 | 68,10 | 297M | 24.368 |
10/11/2020 | 0,33% | 0,22 | 66,32 | 66,11 | 66,01 | 68,37 | 457M | 35.547 |
09/11/2020 | -2,79% | -1,90 | 66,10 | 69,00 | 65,50 | 70,00 | 535M | 38.275 |
06/11/2020 | 0,18% | 0,12 | 68,00 | 67,34 | 66,86 | 68,16 | 324M | 21.633 |
05/11/2020 | 2,38% | 1,58 | 67,88 | 67,38 | 66,90 | 68,59 | 377M | 26.278 |
04/11/2020 | 3,97% | 2,53 | 66,30 | 64,30 | 64,17 | 66,95 | 349M | 27.031 |
03/11/2020 | 5,09% | 3,09 | 63,77 | 61,89 | 61,78 | 64,32 | 457M | 34.257 |
30/10/2020 | -3,01% | -1,88 | 60,68 | 62,10 | 60,35 | 62,46 | 390M | 33.526 |
29/10/2020 | 0,02% | 0,01 | 62,56 | 61,93 | 60,87 | 62,76 | 386M | 28.530 |
28/10/2020 | -3,13% | -2,02 | 62,55 | 64,57 | 62,09 | 64,57 | 521M | 32.412 |
27/10/2020 | 2,67% | 1,68 | 64,57 | 63,98 | 63,34 | 66,22 | 634M | 40.741 |
26/10/2020 | 0,53% | 0,33 | 62,89 | 62,60 | 61,81 | 63,31 | 149M | 11.879 |
23/10/2020 | -2,25% | -1,44 | 62,56 | 64,00 | 61,95 | 64,57 | 300M | 22.414 |
22/10/2020 | 1,76% | 1,11 | 64,00 | 62,90 | 62,50 | 64,19 | 289M | 17.751 |
21/10/2020 | -2,45% | -1,58 | 62,89 | 64,35 | 62,54 | 65,23 | 345M | 24.068 |
20/10/2020 | 4,52% | 2,79 | 64,47 | 62,35 | 62,19 | 64,90 | 345M | 23.940 |
19/10/2020 | -0,95% | -0,59 | 61,68 | 62,58 | 61,62 | 63,50 | 207M | 14.370 |
16/10/2020 | -0,18% | -0,11 | 62,27 | 62,01 | 61,43 | 62,84 | 295M | 21.595 |
15/10/2020 | 1,12% | 0,69 | 62,38 | 60,65 | 60,07 | 63,07 | 396M | 24.437 |
14/10/2020 | 3,91% | 2,32 | 61,69 | 59,38 | 59,27 | 61,75 | 293M | 22.681 |
13/10/2020 | -1,30% | -0,78 | 59,37 | 60,12 | 58,78 | 60,65 | 280M | 21.100 |
09/10/2020 | 0,32% | 0,19 | 60,15 | 59,57 | 59,09 | 61,10 | 370M | 30.644 |
08/10/2020 | 5,40% | 3,07 | 59,96 | 57,14 | 57,07 | 59,97 | 382M | 30.696 |
07/10/2020 | -0,73% | -0,42 | 56,89 | 57,35 | 55,87 | 57,85 | 270M | 22.372 |
06/10/2020 | 0,10% | 0,06 | 57,31 | 57,75 | 56,80 | 58,46 | 250M | 28.116 |
05/10/2020 | 0,97% | 0,55 | 57,25 | 56,99 | 56,13 | 57,68 | 186M | 15.942 |
02/10/2020 | -0,74% | -0,42 | 56,70 | 56,80 | 56,50 | 58,20 | 245M | 18.248 |
01/10/2020 | 0,79% | 0,45 | 57,12 | 56,40 | 55,25 | 57,33 | 241M | 19.102 |
30/09/2020 | -0,21% | -0,12 | 56,67 | 57,19 | 56,16 | 58,02 | 304M | 22.850 |
29/09/2020 | 0,25% | 0,14 | 56,79 | 56,80 | 55,36 | 57,19 | 331M | 31.360 |
28/09/2020 | -3,98% | -2,35 | 56,65 | 59,01 | 56,53 | 59,19 | 422M | 33.928 |
25/09/2020 | 1,74% | 1,01 | 59,00 | 57,30 | 57,00 | 59,00 | 315M | 23.548 |
24/09/2020 | -1,66% | -0,98 | 57,99 | 58,60 | 57,36 | 59,15 | 454M | 33.772 |
23/09/2020 | 13,97% | 7,23 | 58,97 | 59,90 | 57,19 | 60,29 | 1.833M | 86.713 |
22/09/2020 | 1,83% | 0,93 | 51,74 | 50,86 | 50,58 | 51,96 | 121M | 12.144 |
21/09/2020 | -3,59% | -1,89 | 50,81 | 51,80 | 49,98 | 52,10 | 456M | 28.270 |
18/09/2020 | -0,47% | -0,25 | 52,70 | 52,58 | 52,18 | 53,39 | 304M | 15.397 |
17/09/2020 | 0,51% | 0,27 | 52,95 | 52,13 | 52,09 | 53,20 | 168M | 14.216 |
16/09/2020 | -0,27% | -0,14 | 52,68 | 53,10 | 52,50 | 53,40 | 163M | 11.451 |
15/09/2020 | -0,02% | -0,01 | 52,82 | 52,98 | 52,04 | 53,31 | 255M | 19.786 |
14/09/2020 | 4,53% | 2,29 | 52,83 | 51,02 | 50,98 | 53,00 | 218M | 18.166 |
11/09/2020 | -2,66% | -1,38 | 50,54 | 52,16 | 50,30 | 52,50 | 285M | 28.297 |
10/09/2020 | -5,38% | -2,95 | 51,92 | 54,80 | 51,70 | 54,80 | 461M | 33.269 |
09/09/2020 | 2,12% | 1,14 | 54,87 | 54,07 | 53,11 | 55,47 | 423M | 28.721 |
08/09/2020 | 5,87% | 2,98 | 53,73 | 50,04 | 49,87 | 54,10 | 534M | 39.084 |
04/09/2020 | 0,12% | 0,06 | 50,75 | 51,05 | 48,85 | 52,12 | 271M | 28.351 |
03/09/2020 | -0,71% | -0,36 | 50,69 | 51,05 | 50,40 | 52,09 | 241M | 20.770 |
02/09/2020 | 1,29% | 0,65 | 51,05 | 50,34 | 49,74 | 51,27 | 273M | 24.500 |
01/09/2020 | 4,50% | 2,17 | 50,40 | 48,65 | 48,53 | 50,49 | 271M | 25.436 |
31/08/2020 | -3,54% | -1,77 | 48,23 | 49,09 | 48,23 | 49,74 | 338M | 19.104 |
28/08/2020 | 1,81% | 0,89 | 50,00 | 49,11 | 48,85 | 50,74 | 224M | 21.819 |
27/08/2020 | 1,43% | 0,69 | 49,11 | 48,50 | 48,15 | 49,36 | 152M | 13.941 |
26/08/2020 | -1,53% | -0,75 | 48,42 | 48,90 | 47,04 | 49,58 | 208M | 23.058 |
25/08/2020 | 0,27% | 0,13 | 49,17 | 49,04 | 48,83 | 49,95 | 118M | 11.397 |
24/08/2020 | 0,14% | 0,07 | 49,04 | 49,02 | 48,23 | 49,41 | 168M | 12.668 |
21/08/2020 | -1,94% | -0,97 | 48,97 | 49,66 | 48,48 | 49,73 | 216M | 17.762 |
20/08/2020 | 1,90% | 0,93 | 49,94 | 47,60 | 47,40 | 50,05 | 468M | 29.992 |
19/08/2020 | -1,19% | -0,59 | 49,01 | 49,25 | 48,47 | 49,69 | 168M | 17.250 |
18/08/2020 | 3,94% | 1,88 | 49,60 | 48,70 | 48,39 | 50,01 | 253M | 24.004 |
17/08/2020 | -3,75% | -1,86 | 47,72 | 49,85 | 46,39 | 49,92 | 488M | 37.242 |
14/08/2020 | 1,14% | 0,56 | 49,58 | 49,11 | 48,81 | 50,10 | 272M | 20.816 |
13/08/2020 | -2,83% | -1,43 | 49,02 | 50,51 | 48,96 | 52,44 | 591M | 40.419 |
12/08/2020 | -0,67% | -0,34 | 50,45 | 51,19 | 49,50 | 51,42 | 245M | 23.753 |
11/08/2020 | -0,24% | -0,12 | 50,79 | 51,40 | 50,70 | 52,34 | 206M | 17.888 |
10/08/2020 | 0,20% | 0,10 | 50,91 | 51,07 | 50,33 | 51,70 | 173M | 16.264 |
07/08/2020 | -1,59% | -0,82 | 50,81 | 50,63 | 50,58 | 52,53 | 414M | 28.370 |
06/08/2020 | 1,22% | 0,62 | 51,63 | 51,07 | 51,02 | 52,57 | 267M | 28.165 |
05/08/2020 | 2,22% | 1,11 | 51,01 | 50,91 | 50,50 | 51,90 | 413M | 34.514 |
04/08/2020 | -0,78% | -0,39 | 49,90 | 50,15 | 49,19 | 51,90 | 478M | 39.120 |
03/08/2020 | -1,24% | -0,63 | 50,29 | 51,11 | 49,62 | 52,14 | 517M | 34.724 |
31/07/2020 | 1,92% | 0,96 | 50,92 | 49,39 | 49,33 | 53,00 | 1.508M | 75.975 |
30/07/2020 | 10,85% | 4,89 | 49,96 | 46,29 | 45,80 | 50,69 | 1.567M | 63.765 |
29/07/2020 | 0,40% | 0,18 | 45,07 | 45,40 | 44,71 | 45,54 | 228M | 20.870 |
28/07/2020 | -1,15% | -0,52 | 44,89 | 44,96 | 44,50 | 45,35 | 325M | 23.690 |
27/07/2020 | 1,59% | 0,71 | 45,41 | 44,72 | 44,72 | 46,49 | 292M | 22.727 |
24/07/2020 | -2,57% | -1,18 | 44,70 | 46,20 | 44,32 | 46,54 | 321M | 31.939 |
23/07/2020 | -1,10% | -0,51 | 45,88 | 46,74 | 45,14 | 48,07 | 378M | 28.134 |
22/07/2020 | -1,07% | -0,50 | 46,39 | 46,94 | 45,91 | 47,45 | 363M | 24.167 |
21/07/2020 | 1,47% | 0,68 | 46,89 | 46,48 | 46,23 | 47,62 | 266M | 24.001 |
20/07/2020 | 0,57% | 0,26 | 46,21 | 45,95 | 45,65 | 46,74 | 261M | 26.354 |
17/07/2020 | 3,05% | 1,36 | 45,95 | 44,77 | 44,34 | 46,34 | 289M | 29.929 |
16/07/2020 | -0,34% | -0,15 | 44,59 | 44,28 | 43,80 | 44,70 | 141M | 14.464 |
15/07/2020 | 1,91% | 0,84 | 44,74 | 44,25 | 44,01 | 45,18 | 203M | 20.234 |
14/07/2020 | 4,28% | 1,80 | 43,90 | 42,10 | 41,75 | 44,26 | 281M | 25.287 |
13/07/2020 | -3,31% | -1,44 | 42,10 | 43,61 | 41,94 | 43,95 | 199M | 21.085 |
10/07/2020 | 0,48% | 0,21 | 43,54 | 42,88 | 42,74 | 43,89 | 155M | 16.262 |
09/07/2020 | -2,45% | -1,09 | 43,33 | 44,60 | 42,86 | 44,70 | 228M | 18.173 |
08/07/2020 | - | - | 44,42 | 44,30 | 43,82 | 45,22 | 268M | 24.730 |
Date,Open,High,Low,Close,Volume
20-Jan-21,69.05,70.19,67.90,69.57,237182506
19-Jan-21,71.29,71.31,67.61,68.80,474229467
18-Jan-21,71.34,71.67,70.00,70.69,305633345
15-Jan-21,72.40,73.04,67.25,70.71,751942510
14-Jan-21,71.45,73.93,70.55,73.93,406604151
13-Jan-21,71.21,72.20,70.13,71.05,349318781
12-Jan-21,70.35,71.20,68.54,71.08,311778616
11-Jan-21,70.35,72.28,68.90,69.62,420372167
08-Jan-21,67.00,71.59,66.43,71.00,658497149
07-Jan-21,63.58,67.09,63.18,66.51,410232261
06-Jan-21,67.33,67.60,63.24,63.71,517807505
05-Jan-21,67.85,68.16,66.15,67.38,248472105
04-Jan-21,69.64,69.64,66.82,67.78,257426413
30-Dec-20,67.50,69.29,67.36,68.95,350477955
29-Dec-20,67.37,67.67,66.70,67.06,146118917
28-Dec-20,67.38,67.38,65.85,66.70,213698430
23-Dec-20,65.30,66.90,64.92,66.60,217010836
22-Dec-20,66.35,66.97,64.35,64.88,218247869
21-Dec-20,65.70,67.00,64.02,65.74,208160314
18-Dec-20,67.06,67.56,65.54,66.71,421398337
17-Dec-20,65.80,67.94,65.31,67.13,332335553
16-Dec-20,64.60,65.96,63.81,65.96,300972190
15-Dec-20,63.59,65.15,62.59,64.70,286788696
14-Dec-20,64.11,64.42,63.03,63.29,141137687
11-Dec-20,63.12,63.93,62.50,63.70,197846123
10-Dec-20,64.15,64.52,62.21,63.53,332052448
09-Dec-20,65.88,66.85,63.05,63.87,461684574
08-Dec-20,64.76,65.96,64.75,65.96,272206570
07-Dec-20,67.00,67.13,64.40,64.96,311045890
04-Dec-20,68.24,68.72,66.61,67.02,289387830
03-Dec-20,65.73,69.05,65.34,68.09,322645110
02-Dec-20,65.45,65.99,64.28,65.57,272756312
01-Dec-20,67.95,67.99,65.33,65.45,347788632
30-Nov-20,66.43,69.14,65.70,67.22,500293058
27-Nov-20,65.29,67.30,64.84,66.44,253138580
26-Nov-20,65.16,66.26,64.86,65.44,180926955
25-Nov-20,65.51,66.50,64.59,65.75,196625852
24-Nov-20,65.51,66.07,64.85,65.60,193442161
23-Nov-20,65.85,66.08,64.86,65.36,150995967
20-Nov-20,65.75,66.17,64.62,65.29,165309374
19-Nov-20,64.22,65.93,62.90,65.48,250322680
18-Nov-20,65.95,66.19,63.95,64.49,403180060
17-Nov-20,66.68,67.41,65.61,66.00,313931900
16-Nov-20,67.66,68.04,65.15,66.82,233705505
13-Nov-20,65.99,67.25,65.70,67.00,286243382
12-Nov-20,67.00,67.03,64.20,65.45,280710611
11-Nov-20,65.45,68.10,65.27,66.22,296747078
10-Nov-20,66.11,68.37,66.01,66.32,456759020
09-Nov-20,69.00,70.00,65.50,66.10,535098522
06-Nov-20,67.34,68.16,66.86,68.00,324023675
05-Nov-20,67.38,68.59,66.90,67.88,377084802
04-Nov-20,64.30,66.95,64.17,66.30,349183077
03-Nov-20,61.89,64.32,61.78,63.77,457208164
30-Oct-20,62.10,62.46,60.35,60.68,390070155
29-Oct-20,61.93,62.76,60.87,62.56,386383407
28-Oct-20,64.57,64.57,62.09,62.55,520944791
27-Oct-20,63.98,66.22,63.34,64.57,634121505
26-Oct-20,62.60,63.31,61.81,62.89,148616835
23-Oct-20,64.00,64.57,61.95,62.56,299826729
22-Oct-20,62.90,64.19,62.50,64.00,289309227
21-Oct-20,64.35,65.23,62.54,62.89,344646225
20-Oct-20,62.35,64.90,62.19,64.47,344918881
19-Oct-20,62.58,63.50,61.62,61.68,206861551
16-Oct-20,62.01,62.84,61.43,62.27,294913410
15-Oct-20,60.65,63.07,60.07,62.38,396278595
14-Oct-20,59.38,61.75,59.27,61.69,293085516
13-Oct-20,60.12,60.65,58.78,59.37,280049950
09-Oct-20,59.57,61.10,59.09,60.15,369628508
08-Oct-20,57.14,59.97,57.07,59.96,381837145
07-Oct-20,57.35,57.85,55.87,56.89,269726557
06-Oct-20,57.75,58.46,56.80,57.31,249661750
05-Oct-20,56.99,57.68,56.13,57.25,186366116
02-Oct-20,56.80,58.20,56.50,56.70,244631298
01-Oct-20,56.40,57.33,55.25,57.12,240926703
30-Sep-20,57.19,58.02,56.16,56.67,303940457
29-Sep-20,56.80,57.19,55.36,56.79,331137138
28-Sep-20,59.01,59.19,56.53,56.65,422435852
25-Sep-20,57.30,59.00,57.00,59.00,315057245
24-Sep-20,58.60,59.15,57.36,57.99,453851340
23-Sep-20,59.90,60.29,57.19,58.97,1833190944
22-Sep-20,50.86,51.96,50.58,51.74,120979485
21-Sep-20,51.80,52.10,49.98,50.81,456451328
18-Sep-20,52.58,53.39,52.18,52.70,304366864
17-Sep-20,52.13,53.20,52.09,52.95,167799209
16-Sep-20,53.10,53.40,52.50,52.68,162832632
15-Sep-20,52.98,53.31,52.04,52.82,255003945
14-Sep-20,51.02,53.00,50.98,52.83,218070318
11-Sep-20,52.16,52.50,50.30,50.54,284504755
10-Sep-20,54.80,54.80,51.70,51.92,461293673
09-Sep-20,54.07,55.47,53.11,54.87,423219440
08-Sep-20,50.04,54.10,49.87,53.73,534481262
04-Sep-20,51.05,52.12,48.85,50.75,271414732
03-Sep-20,51.05,52.09,50.40,50.69,240599123
02-Sep-20,50.34,51.27,49.74,51.05,272954578
01-Sep-20,48.65,50.49,48.53,50.40,270766207
31-Aug-20,49.09,49.74,48.23,48.23,338089129
28-Aug-20,49.11,50.74,48.85,50.00,223731934
27-Aug-20,48.50,49.36,48.15,49.11,152394412
26-Aug-20,48.90,49.58,47.04,48.42,207798902
25-Aug-20,49.04,49.95,48.83,49.17,117767480
24-Aug-20,49.02,49.41,48.23,49.04,167859864
21-Aug-20,49.66,49.73,48.48,48.97,216250845
20-Aug-20,47.60,50.05,47.40,49.94,467950940
19-Aug-20,49.25,49.69,48.47,49.01,167587312
18-Aug-20,48.70,50.01,48.39,49.60,252549834
17-Aug-20,49.85,49.92,46.39,47.72,487849329
14-Aug-20,49.11,50.10,48.81,49.58,272301153
13-Aug-20,50.51,52.44,48.96,49.02,590961512
12-Aug-20,51.19,51.42,49.50,50.45,244872327
11-Aug-20,51.40,52.34,50.70,50.79,205690543
10-Aug-20,51.07,51.70,50.33,50.91,172800754
07-Aug-20,50.63,52.53,50.58,50.81,414074071
06-Aug-20,51.07,52.57,51.02,51.63,267059414
05-Aug-20,50.91,51.90,50.50,51.01,413407949
04-Aug-20,50.15,51.90,49.19,49.90,477891685
03-Aug-20,51.11,52.14,49.62,50.29,517177897
31-Jul-20,49.39,53.00,49.33,50.92,1507700306
30-Jul-20,46.29,50.69,45.80,49.96,1566990416
29-Jul-20,45.40,45.54,44.71,45.07,228122931
28-Jul-20,44.96,45.35,44.50,44.89,325458907
27-Jul-20,44.72,46.49,44.72,45.41,292035421
24-Jul-20,46.20,46.54,44.32,44.70,320927170
23-Jul-20,46.74,48.07,45.14,45.88,378354085
22-Jul-20,46.94,47.45,45.91,46.39,363225343
21-Jul-20,46.48,47.62,46.23,46.89,266282113
20-Jul-20,45.95,46.74,45.65,46.21,260588041
17-Jul-20,44.77,46.34,44.34,45.95,289475968
16-Jul-20,44.28,44.70,43.80,44.59,141188969
15-Jul-20,44.25,45.18,44.01,44.74,202759211
14-Jul-20,42.10,44.26,41.75,43.90,281451501
13-Jul-20,43.61,43.95,41.94,42.10,199040184
10-Jul-20,42.88,43.89,42.74,43.54,154826808
09-Jul-20,44.60,44.70,42.86,43.33,227661103
08-Jul-20,44.30,45.22,43.82,44.42,268318049
*exoneração de responsabilidade e termos de uso