Cotação atual, histórico e gráfico do papel: SGPS3
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 |
| 10/07/2020 | 5,84% | 0,40 | 7,25 | 6,85 | 6,77 | 7,25 | 2M | 696 |
| 09/07/2020 | 0,59% | 0,04 | 6,85 | 6,84 | 6,75 | 7,17 | 2M | 1.590 |
| 08/07/2020 | -1,02% | -0,07 | 6,81 | 6,96 | 6,80 | 7,04 | 2M | 954 |
| 07/07/2020 | -2,55% | -0,18 | 6,88 | 7,06 | 6,88 | 7,12 | 988K | 645 |
| 06/07/2020 | 4,44% | 0,30 | 7,06 | 7,01 | 6,81 | 7,19 | 2M | 1.103 |
| 03/07/2020 | -0,59% | -0,04 | 6,76 | 6,95 | 6,63 | 6,97 | 1M | 677 |
| 02/07/2020 | -2,30% | -0,16 | 6,80 | 7,16 | 6,80 | 7,23 | 2M | 582 |
| 01/07/2020 | -1,69% | -0,12 | 6,96 | 7,07 | 6,92 | 7,26 | 1M | 569 |
| 30/06/2020 | 4,12% | 0,28 | 7,08 | 6,85 | 6,84 | 7,50 | 2M | 711 |
| 29/06/2020 | -6,21% | -0,45 | 6,80 | 7,25 | 6,76 | 7,37 | 2M | 653 |
| 26/06/2020 | -7,99% | -0,63 | 7,25 | 7,51 | 7,12 | 7,70 | 1M | 327 |
|
|
| 25/06/2020 | 4,65% | 0,35 | 7,88 | 7,34 | 7,34 | 7,88 | 902K | 286 |
| 24/06/2020 | -3,46% | -0,27 | 7,53 | 7,74 | 7,30 | 7,74 | 606K | 279 |
| 23/06/2020 | 1,83% | 0,14 | 7,80 | 7,81 | 7,73 | 8,04 | 841K | 324 |
| 22/06/2020 | -1,03% | -0,08 | 7,66 | 8,14 | 7,66 | 8,14 | 851K | 313 |
| 19/06/2020 | 3,20% | 0,24 | 7,74 | 7,74 | 7,55 | 8,50 | 4M | 1.044 |
| 18/06/2020 | 0,54% | 0,04 | 7,50 | 7,58 | 7,47 | 7,90 | 972K | 359 |
| 17/06/2020 | -1,45% | -0,11 | 7,46 | 7,61 | 7,45 | 7,76 | 721K | 219 |
| 16/06/2020 | 1,07% | 0,08 | 7,57 | 7,63 | 7,44 | 8,05 | 1M | 296 |
| 15/06/2020 | -2,73% | -0,21 | 7,49 | 7,70 | 7,04 | 7,70 | 1M | 500 |
| 12/06/2020 | -0,39% | -0,03 | 7,70 | 7,19 | 7,10 | 7,70 | 1M | 483 |
| 10/06/2020 | -3,25% | -0,26 | 7,73 | 7,89 | 7,52 | 8,30 | 1M | 547 |
| 09/06/2020 | 7,83% | 0,58 | 7,99 | 7,00 | 7,00 | 8,50 | 2M | 661 |
| 08/06/2020 | 6,62% | 0,46 | 7,41 | 6,98 | 6,98 | 7,56 | 1M | 381 |
| 05/06/2020 | -2,25% | -0,16 | 6,95 | 7,55 | 6,95 | 7,79 | 1M | 534 |
| 04/06/2020 | -5,83% | -0,44 | 7,11 | 7,49 | 6,91 | 7,50 | 2M | 710 |
| 03/06/2020 | 31,30% | 1,80 | 7,55 | 6,01 | 6,01 | 7,55 | 4M | 1.313 |
| 02/06/2020 | 3,60% | 0,20 | 5,75 | 5,69 | 5,66 | 6,09 | 1M | 440 |
| 01/06/2020 | 0,54% | 0,03 | 5,55 | 5,40 | 5,40 | 5,75 | 1M | 301 |
| 29/05/2020 | -5,15% | -0,30 | 5,52 | 5,87 | 5,50 | 5,87 | 895K | 250 |
| 28/05/2020 | 1,04% | 0,06 | 5,82 | 5,90 | 5,60 | 5,92 | 552K | 205 |
| 27/05/2020 | 1,95% | 0,11 | 5,76 | 5,69 | 5,51 | 5,99 | 725K | 269 |
| 26/05/2020 | 2,91% | 0,16 | 5,65 | 5,70 | 5,26 | 5,79 | 1M | 342 |
| 25/05/2020 | 5,58% | 0,29 | 5,49 | 5,44 | 5,30 | 5,70 | 688K | 232 |
| 22/05/2020 | -6,81% | -0,38 | 5,20 | 5,39 | 5,20 | 5,42 | 469K | 201 |
| 21/05/2020 | 3,14% | 0,17 | 5,58 | 5,52 | 5,27 | 5,60 | 736K | 251 |
| 20/05/2020 | -1,81% | -0,10 | 5,41 | 5,58 | 5,21 | 5,82 | 699K | 330 |
| 19/05/2020 | 6,37% | 0,33 | 5,51 | 4,95 | 4,95 | 5,59 | 2M | 472 |
| 18/05/2020 | 22,75% | 0,96 | 5,18 | 4,39 | 4,31 | 5,18 | 1M | 615 |
| 15/05/2020 | 1,93% | 0,08 | 4,22 | 4,30 | 4,10 | 4,43 | 519K | 329 |
| 14/05/2020 | 2,22% | 0,09 | 4,14 | 4,00 | 3,89 | 4,29 | 574K | 428 |
| 13/05/2020 | 1,25% | 0,05 | 4,05 | 4,10 | 3,85 | 4,21 | 1M | 507 |
| 12/05/2020 | -6,54% | -0,28 | 4,00 | 4,40 | 3,99 | 4,50 | 1M | 755 |
| 11/05/2020 | -11,39% | -0,55 | 4,28 | 4,84 | 4,24 | 4,93 | 3M | 1.125 |
| 08/05/2020 | 2,33% | 0,11 | 4,83 | 4,90 | 4,66 | 5,00 | 376K | 227 |
| 07/05/2020 | -9,92% | -0,52 | 4,72 | 5,60 | 4,72 | 5,60 | 1M | 559 |
| 06/05/2020 | -3,32% | -0,18 | 5,24 | 5,50 | 5,23 | 5,58 | 260K | 128 |
| 05/05/2020 | -1,45% | -0,08 | 5,42 | 5,66 | 5,40 | 5,75 | 567K | 182 |
| 04/05/2020 | -5,34% | -0,31 | 5,50 | 5,68 | 5,33 | 5,68 | 802K | 242 |
| 30/04/2020 | -7,04% | -0,44 | 5,81 | 6,18 | 5,81 | 6,21 | 811K | 313 |
| 29/04/2020 | -0,32% | -0,02 | 6,25 | 6,35 | 6,13 | 6,45 | 747K | 303 |
| 28/04/2020 | 6,27% | 0,37 | 6,27 | 6,01 | 5,97 | 6,40 | 959K | 352 |
| 27/04/2020 | 1,72% | 0,10 | 5,90 | 5,83 | 5,71 | 6,10 | 688K | 246 |
| 24/04/2020 | -2,52% | -0,15 | 5,80 | 5,96 | 5,00 | 5,96 | 2M | 421 |
| 23/04/2020 | 2,06% | 0,12 | 5,95 | 5,91 | 5,71 | 6,09 | 632K | 341 |
| 22/04/2020 | 1,39% | 0,08 | 5,83 | 5,75 | 5,63 | 5,94 | 700K | 325 |
| 20/04/2020 | -0,86% | -0,05 | 5,75 | 5,69 | 5,48 | 6,00 | 604K | 263 |
| 17/04/2020 | 4,32% | 0,24 | 5,80 | 5,50 | 5,50 | 6,20 | 2M | 575 |
| 16/04/2020 | 14,40% | 0,70 | 5,56 | 4,96 | 4,80 | 5,56 | 1M | 381 |
| 15/04/2020 | 1,25% | 0,06 | 4,86 | 4,71 | 4,50 | 4,87 | 737K | 241 |
| 14/04/2020 | -1,64% | -0,08 | 4,80 | 4,88 | 4,77 | 5,07 | 889K | 382 |
| 13/04/2020 | -0,20% | -0,01 | 4,88 | 4,89 | 4,71 | 5,02 | 588K | 201 |
| 09/04/2020 | 0,82% | 0,04 | 4,89 | 4,84 | 4,77 | 5,15 | 404K | 209 |
| 08/04/2020 | 8,50% | 0,38 | 4,85 | 4,42 | 4,39 | 4,85 | 417K | 223 |
| 07/04/2020 | 10,37% | 0,42 | 4,47 | 4,21 | 4,17 | 4,70 | 928K | 439 |
| 06/04/2020 | 3,05% | 0,12 | 4,05 | 4,30 | 4,01 | 4,30 | 544K | 328 |
| 03/04/2020 | -5,98% | -0,25 | 3,93 | 4,17 | 3,74 | 4,17 | 1M | 531 |
| 02/04/2020 | -8,33% | -0,38 | 4,18 | 4,77 | 4,17 | 4,80 | 654K | 390 |
| 01/04/2020 | -6,37% | -0,31 | 4,56 | 4,80 | 4,34 | 4,80 | 633K | 422 |
| 31/03/2020 | -9,14% | -0,49 | 4,87 | 5,61 | 4,72 | 5,68 | 1M | 483 |
| 30/03/2020 | -2,55% | -0,14 | 5,36 | 5,50 | 5,27 | 5,83 | 925K | 466 |
| 27/03/2020 | 12,24% | 0,60 | 5,50 | 4,90 | 4,49 | 5,50 | 928K | 266 |
| 26/03/2020 | 8,41% | 0,38 | 4,90 | 4,60 | 4,60 | 5,28 | 593K | 258 |
| 25/03/2020 | 12,44% | 0,50 | 4,52 | 4,20 | 4,15 | 4,92 | 1M | 606 |
| 24/03/2020 | 3,88% | 0,15 | 4,02 | 4,40 | 3,61 | 4,40 | 2M | 777 |
| 23/03/2020 | -17,66% | -0,83 | 3,87 | 4,60 | 3,75 | 4,63 | 1M | 591 |
| 20/03/2020 | -11,32% | -0,60 | 4,70 | 5,36 | 4,70 | 5,85 | 1M | 505 |
| 19/03/2020 | 0,00% | 0,00 | 5,30 | 4,99 | 4,28 | 5,57 | 1M | 525 |
| 18/03/2020 | -17,83% | -1,15 | 5,30 | 6,00 | 4,81 | 6,00 | 811K | 412 |
| 17/03/2020 | -5,98% | -0,41 | 6,45 | 7,09 | 6,45 | 7,09 | 804K | 331 |
| 16/03/2020 | -14,25% | -1,14 | 6,86 | 6,80 | 6,43 | 7,47 | 1M | 459 |
| 13/03/2020 | -1,23% | -0,10 | 8,00 | 8,30 | 7,78 | 9,23 | 3M | 702 |
| 12/03/2020 | -16,84% | -1,64 | 8,10 | 7,50 | 6,76 | 8,10 | 2M | 657 |
| 11/03/2020 | -3,56% | -0,36 | 9,74 | 9,96 | 9,30 | 9,98 | 905K | 240 |
| 10/03/2020 | 10,99% | 1,00 | 10,10 | 10,70 | 9,05 | 11,00 | 1M | 442 |
| 09/03/2020 | -13,25% | -1,39 | 9,10 | 9,96 | 8,61 | 9,97 | 2M | 611 |
| 06/03/2020 | -4,64% | -0,51 | 10,49 | 10,58 | 10,10 | 11,00 | 1M | 403 |
| 05/03/2020 | -2,40% | -0,27 | 11,00 | 11,27 | 10,72 | 11,27 | 922K | 366 |
| 04/03/2020 | -1,23% | -0,14 | 11,27 | 11,41 | 11,26 | 11,70 | 1M | 252 |
| 03/03/2020 | -4,92% | -0,59 | 11,41 | 12,00 | 11,30 | 12,16 | 1M | 298 |
| 02/03/2020 | 2,21% | 0,26 | 12,00 | 11,74 | 11,51 | 12,05 | 1M | 249 |
| 28/02/2020 | -3,77% | -0,46 | 11,74 | 11,90 | 11,27 | 11,92 | 1M | 386 |
| 27/02/2020 | 3,48% | 0,41 | 12,20 | 11,32 | 11,00 | 12,20 | 2M | 467 |
| 26/02/2020 | -3,99% | -0,49 | 11,79 | 11,15 | 11,06 | 11,79 | 2M | 402 |
| 21/02/2020 | 0,99% | 0,12 | 12,28 | 12,05 | 11,85 | 12,35 | 688K | 153 |
| 20/02/2020 | -1,06% | -0,13 | 12,16 | 12,27 | 11,89 | 12,27 | 617K | 275 |
| 19/02/2020 | 1,57% | 0,19 | 12,29 | 12,20 | 12,01 | 12,29 | 487K | 146 |
| 18/02/2020 | -1,22% | -0,15 | 12,10 | 12,15 | 11,81 | 12,36 | 864K | 226 |
| 17/02/2020 | 3,38% | 0,40 | 12,25 | 12,16 | 11,90 | 12,25 | 834K | 290 |
| 14/02/2020 | -2,71% | -0,33 | 11,85 | 12,24 | 11,85 | 12,40 | 677K | 269 |
| 13/02/2020 | 2,10% | 0,25 | 12,18 | 11,78 | 11,60 | 12,20 | 1M | 218 |
| 12/02/2020 | -0,08% | -0,01 | 11,93 | 11,88 | 11,80 | 12,19 | 979K | 251 |
| 11/02/2020 | 2,93% | 0,34 | 11,94 | 11,69 | 11,69 | 12,00 | 2M | 333 |
| 10/02/2020 | -3,81% | -0,46 | 11,60 | 12,06 | 11,40 | 12,35 | 2M | 464 |
| 07/02/2020 | -4,06% | -0,51 | 12,06 | 12,40 | 12,00 | 12,41 | 1M | 403 |
| 06/02/2020 | -2,93% | -0,38 | 12,57 | 12,81 | 12,42 | 12,99 | 897K | 198 |
| 05/02/2020 | 1,97% | 0,25 | 12,95 | 12,72 | 12,72 | 12,95 | 1M | 292 |
| 04/02/2020 | 2,34% | 0,29 | 12,70 | 12,55 | 12,50 | 13,00 | 2M | 803 |
| 03/02/2020 | -2,13% | -0,27 | 12,41 | 12,68 | 12,22 | 12,90 | 3M | 1.283 |
| 31/01/2020 | -4,80% | -0,64 | 12,68 | 13,32 | 12,56 | 13,32 | 3M | 1.400 |
| 30/01/2020 | -4,86% | -0,68 | 13,32 | 13,90 | 12,94 | 13,90 | 3M | 1.203 |
| 29/01/2020 | -4,63% | -0,68 | 14,00 | 14,67 | 14,00 | 14,70 | 1M | 373 |
| 28/01/2020 | 2,44% | 0,35 | 14,68 | 14,10 | 13,71 | 14,68 | 2M | 436 |
| 27/01/2020 | -2,52% | -0,37 | 14,33 | 14,44 | 13,90 | 14,60 | 3M | 604 |
| 24/01/2020 | -0,68% | -0,10 | 14,70 | 14,89 | 14,50 | 14,90 | 1M | 220 |
| 23/01/2020 | 1,37% | 0,20 | 14,80 | 14,60 | 14,45 | 14,90 | 2M | 788 |
| 22/01/2020 | 0,00% | 0,00 | 14,60 | 14,60 | 14,35 | 14,60 | 1M | 245 |
| 21/01/2020 | 0,07% | 0,01 | 14,60 | 14,59 | 14,32 | 14,89 | 3M | 432 |
| 20/01/2020 | 2,39% | 0,34 | 14,59 | 14,27 | 14,27 | 14,70 | 3M | 464 |
| 17/01/2020 | 4,40% | 0,60 | 14,25 | 13,85 | 13,85 | 14,50 | 7M | 1.473 |
| 16/01/2020 | -2,15% | -0,30 | 13,65 | 13,88 | 13,27 | 14,10 | 2M | 395 |
| 15/01/2020 | -0,36% | -0,05 | 13,95 | 13,98 | 13,80 | 14,10 | 2M | 817 |
| 14/01/2020 | 0,14% | 0,02 | 14,00 | 13,99 | 13,80 | 14,15 | 2M | 301 |
| 13/01/2020 | 0,22% | 0,03 | 13,98 | 13,95 | 13,75 | 14,18 | 1M | 326 |
| 10/01/2020 | 2,27% | 0,31 | 13,95 | 13,64 | 13,64 | 14,10 | 4M | 1.058 |
| 09/01/2020 | -1,09% | -0,15 | 13,64 | 13,86 | 13,57 | 13,95 | 2M | 370 |
| 08/01/2020 | 2,76% | 0,37 | 13,79 | 13,42 | 13,26 | 13,90 | 4M | 767 |
| 07/01/2020 | 8,05% | 1,00 | 13,42 | 12,41 | 12,41 | 13,42 | 5M | 715 |
| 06/01/2020 | 1,80% | 0,22 | 12,42 | 12,44 | 12,00 | 12,44 | 1M | 287 |
| 03/01/2020 | -2,32% | -0,29 | 12,20 | 12,11 | 11,90 | 12,42 | 2M | 336 |
| 02/01/2020 | 1,63% | 0,20 | 12,49 | 12,44 | 12,27 | 12,55 | 1M | 264 |
| 30/12/2019 | 2,42% | 0,29 | 12,29 | 12,00 | 12,00 | 12,40 | 2M | 352 |
| 27/12/2019 | -2,99% | -0,37 | 12,00 | 12,22 | 11,95 | 12,65 | 1M | 261 |
| 26/12/2019 | - | - | 12,37 | 12,39 | 12,20 | 12,59 | 877K | 238 |
Date,Open,High,Low,Close,Volume
10-Jul-20,6.85,7.25,6.77,7.25,2003081
09-Jul-20,6.84,7.17,6.75,6.85,2499934
08-Jul-20,6.96,7.04,6.80,6.81,2402251
07-Jul-20,7.06,7.12,6.88,6.88,987749
06-Jul-20,7.01,7.19,6.81,7.06,2118896
03-Jul-20,6.95,6.97,6.63,6.76,1111521
02-Jul-20,7.16,7.23,6.80,6.80,2229752
01-Jul-20,7.07,7.26,6.92,6.96,1184831
30-Jun-20,6.85,7.50,6.84,7.08,1890033
29-Jun-20,7.25,7.37,6.76,6.80,1935221
26-Jun-20,7.51,7.70,7.12,7.25,1019395
25-Jun-20,7.34,7.88,7.34,7.88,902424
24-Jun-20,7.74,7.74,7.30,7.53,606248
23-Jun-20,7.81,8.04,7.73,7.80,840626
22-Jun-20,8.14,8.14,7.66,7.66,850829
19-Jun-20,7.74,8.50,7.55,7.74,3671178
18-Jun-20,7.58,7.90,7.47,7.50,971998
17-Jun-20,7.61,7.76,7.45,7.46,721058
16-Jun-20,7.63,8.05,7.44,7.57,1034948
15-Jun-20,7.70,7.70,7.04,7.49,1314428
12-Jun-20,7.19,7.70,7.10,7.70,1394044
10-Jun-20,7.89,8.30,7.52,7.73,1458902
09-Jun-20,7.00,8.50,7.00,7.99,2423373
08-Jun-20,6.98,7.56,6.98,7.41,1016303
05-Jun-20,7.55,7.79,6.95,6.95,1423549
04-Jun-20,7.49,7.50,6.91,7.11,2125071
03-Jun-20,6.01,7.55,6.01,7.55,4337476
02-Jun-20,5.69,6.09,5.66,5.75,1125189
01-Jun-20,5.40,5.75,5.40,5.55,1062266
29-May-20,5.87,5.87,5.50,5.52,895207
28-May-20,5.90,5.92,5.60,5.82,552244
27-May-20,5.69,5.99,5.51,5.76,724590
26-May-20,5.70,5.79,5.26,5.65,1187627
25-May-20,5.44,5.70,5.30,5.49,688236
22-May-20,5.39,5.42,5.20,5.20,469027
21-May-20,5.52,5.60,5.27,5.58,735977
20-May-20,5.58,5.82,5.21,5.41,698722
19-May-20,4.95,5.59,4.95,5.51,1633755
18-May-20,4.39,5.18,4.31,5.18,1390060
15-May-20,4.30,4.43,4.10,4.22,519386
14-May-20,4.00,4.29,3.89,4.14,573842
13-May-20,4.10,4.21,3.85,4.05,1198801
12-May-20,4.40,4.50,3.99,4.00,1435822
11-May-20,4.84,4.93,4.24,4.28,3185735
08-May-20,4.90,5.00,4.66,4.83,375996
07-May-20,5.60,5.60,4.72,4.72,1333058
06-May-20,5.50,5.58,5.23,5.24,259705
05-May-20,5.66,5.75,5.40,5.42,566559
04-May-20,5.68,5.68,5.33,5.50,801541
30-Apr-20,6.18,6.21,5.81,5.81,810909
29-Apr-20,6.35,6.45,6.13,6.25,746774
28-Apr-20,6.01,6.40,5.97,6.27,958724
27-Apr-20,5.83,6.10,5.71,5.90,688363
24-Apr-20,5.96,5.96,5.00,5.80,1787194
23-Apr-20,5.91,6.09,5.71,5.95,632452
22-Apr-20,5.75,5.94,5.63,5.83,700401
20-Apr-20,5.69,6.00,5.48,5.75,604244
17-Apr-20,5.50,6.20,5.50,5.80,2093007
16-Apr-20,4.96,5.56,4.80,5.56,1262987
15-Apr-20,4.71,4.87,4.50,4.86,736940
14-Apr-20,4.88,5.07,4.77,4.80,889386
13-Apr-20,4.89,5.02,4.71,4.88,587986
09-Apr-20,4.84,5.15,4.77,4.89,404466
08-Apr-20,4.42,4.85,4.39,4.85,416519
07-Apr-20,4.21,4.70,4.17,4.47,927990
06-Apr-20,4.30,4.30,4.01,4.05,544380
03-Apr-20,4.17,4.17,3.74,3.93,1093494
02-Apr-20,4.77,4.80,4.17,4.18,653983
01-Apr-20,4.80,4.80,4.34,4.56,633462
31-Mar-20,5.61,5.68,4.72,4.87,1203869
30-Mar-20,5.50,5.83,5.27,5.36,924862
27-Mar-20,4.90,5.50,4.49,5.50,927747
26-Mar-20,4.60,5.28,4.60,4.90,592826
25-Mar-20,4.20,4.92,4.15,4.52,1288251
24-Mar-20,4.40,4.40,3.61,4.02,2132912
23-Mar-20,4.60,4.63,3.75,3.87,1118566
20-Mar-20,5.36,5.85,4.70,4.70,1410301
19-Mar-20,4.99,5.57,4.28,5.30,1371514
18-Mar-20,6.00,6.00,4.81,5.30,810527
17-Mar-20,7.09,7.09,6.45,6.45,803906
16-Mar-20,6.80,7.47,6.43,6.86,1081970
13-Mar-20,8.30,9.23,7.78,8.00,2849676
12-Mar-20,7.50,8.10,6.76,8.10,1692723
11-Mar-20,9.96,9.98,9.30,9.74,905260
10-Mar-20,10.70,11.00,9.05,10.10,1439823
09-Mar-20,9.96,9.97,8.61,9.10,2094936
06-Mar-20,10.58,11.00,10.10,10.49,1369724
05-Mar-20,11.27,11.27,10.72,11.00,922425
04-Mar-20,11.41,11.70,11.26,11.27,1060243
03-Mar-20,12.00,12.16,11.30,11.41,1202773
02-Mar-20,11.74,12.05,11.51,12.00,1138127
28-Feb-20,11.90,11.92,11.27,11.74,1405890
27-Feb-20,11.32,12.20,11.00,12.20,1901728
26-Feb-20,11.15,11.79,11.06,11.79,1599669
21-Feb-20,12.05,12.35,11.85,12.28,687913
20-Feb-20,12.27,12.27,11.89,12.16,616523
19-Feb-20,12.20,12.29,12.01,12.29,487286
18-Feb-20,12.15,12.36,11.81,12.10,863625
17-Feb-20,12.16,12.25,11.90,12.25,833982
14-Feb-20,12.24,12.40,11.85,11.85,677158
13-Feb-20,11.78,12.20,11.60,12.18,1242277
12-Feb-20,11.88,12.19,11.80,11.93,978800
11-Feb-20,11.69,12.00,11.69,11.94,1528649
10-Feb-20,12.06,12.35,11.40,11.60,1531015
07-Feb-20,12.40,12.41,12.00,12.06,1497101
06-Feb-20,12.81,12.99,12.42,12.57,896609
05-Feb-20,12.72,12.95,12.72,12.95,1094953
04-Feb-20,12.55,13.00,12.50,12.70,2279671
03-Feb-20,12.68,12.90,12.22,12.41,3096195
31-Jan-20,13.32,13.32,12.56,12.68,3309297
30-Jan-20,13.90,13.90,12.94,13.32,2918701
29-Jan-20,14.67,14.70,14.00,14.00,1303594
28-Jan-20,14.10,14.68,13.71,14.68,2228640
27-Jan-20,14.44,14.60,13.90,14.33,2756545
24-Jan-20,14.89,14.90,14.50,14.70,1034823
23-Jan-20,14.60,14.90,14.45,14.80,2276447
22-Jan-20,14.60,14.60,14.35,14.60,1297796
21-Jan-20,14.59,14.89,14.32,14.60,3300051
20-Jan-20,14.27,14.70,14.27,14.59,3158816
17-Jan-20,13.85,14.50,13.85,14.25,6728180
16-Jan-20,13.88,14.10,13.27,13.65,1796551
15-Jan-20,13.98,14.10,13.80,13.95,2265585
14-Jan-20,13.99,14.15,13.80,14.00,1812544
13-Jan-20,13.95,14.18,13.75,13.98,1274099
10-Jan-20,13.64,14.10,13.64,13.95,4245522
09-Jan-20,13.86,13.95,13.57,13.64,1650682
08-Jan-20,13.42,13.90,13.26,13.79,4107578
07-Jan-20,12.41,13.42,12.41,13.42,4523425
06-Jan-20,12.44,12.44,12.00,12.42,1328981
03-Jan-20,12.11,12.42,11.90,12.20,1670995
02-Jan-20,12.44,12.55,12.27,12.49,1148902
30-Dec-19,12.00,12.40,12.00,12.29,1555213
27-Dec-19,12.22,12.65,11.95,12.00,1122667
26-Dec-19,12.39,12.59,12.20,12.37,877256
*exoneração de responsabilidade