Cotação atual, histórico e gráfico do papel: SLCE3
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 | -1,61% | -0,39 | 23,90 | 24,33 | 22,90 | 24,35 | 64M | 9.690 |
| 13/07/2020 | -2,45% | -0,61 | 24,29 | 24,90 | 24,29 | 24,99 | 28M | 4.239 |
| 10/07/2020 | 1,43% | 0,35 | 24,90 | 24,54 | 24,48 | 24,98 | 38M | 5.352 |
| 09/07/2020 | -1,41% | -0,35 | 24,55 | 25,05 | 24,32 | 25,15 | 55M | 6.284 |
| 08/07/2020 | 3,41% | 0,82 | 24,90 | 24,20 | 24,07 | 24,95 | 51M | 6.710 |
| 07/07/2020 | -0,04% | -0,01 | 24,08 | 24,19 | 23,80 | 24,49 | 28M | 4.536 |
| 06/07/2020 | 0,75% | 0,18 | 24,09 | 24,24 | 23,70 | 24,24 | 29M | 3.851 |
| 03/07/2020 | 2,62% | 0,61 | 23,91 | 23,31 | 23,24 | 24,00 | 13M | 1.830 |
| 02/07/2020 | -1,40% | -0,33 | 23,30 | 23,89 | 23,30 | 24,24 | 36M | 4.181 |
| 01/07/2020 | 0,13% | 0,03 | 23,63 | 23,64 | 23,43 | 24,20 | 46M | 6.211 |
| 30/06/2020 | 0,21% | 0,05 | 23,60 | 23,49 | 23,40 | 23,98 | 37M | 7.656 |
|
|
| 29/06/2020 | 0,51% | 0,12 | 23,55 | 23,57 | 23,11 | 23,73 | 23M | 4.381 |
| 26/06/2020 | -0,38% | -0,09 | 23,43 | 23,60 | 23,20 | 23,90 | 29M | 4.638 |
| 25/06/2020 | 0,64% | 0,15 | 23,52 | 23,42 | 23,06 | 23,83 | 30M | 5.019 |
| 24/06/2020 | 0,39% | 0,09 | 23,37 | 23,12 | 22,89 | 23,39 | 28M | 5.001 |
| 23/06/2020 | 0,04% | 0,01 | 23,28 | 23,50 | 23,08 | 23,65 | 22M | 4.352 |
| 22/06/2020 | -1,48% | -0,35 | 23,27 | 23,62 | 23,01 | 23,68 | 32M | 5.308 |
| 19/06/2020 | -2,40% | -0,58 | 23,62 | 24,40 | 23,62 | 24,41 | 38M | 3.930 |
| 18/06/2020 | 2,37% | 0,56 | 24,20 | 23,70 | 23,49 | 24,20 | 48M | 8.137 |
| 17/06/2020 | 5,16% | 1,16 | 23,64 | 22,64 | 22,56 | 23,74 | 50M | 8.226 |
| 16/06/2020 | -0,97% | -0,22 | 22,48 | 23,00 | 22,38 | 23,43 | 49M | 7.120 |
| 15/06/2020 | 0,62% | 0,14 | 22,70 | 22,00 | 21,80 | 22,82 | 58M | 9.270 |
| 12/06/2020 | -2,76% | -0,64 | 22,56 | 22,60 | 22,27 | 23,04 | 41M | 8.021 |
| 10/06/2020 | -0,94% | -0,22 | 23,20 | 23,60 | 22,79 | 23,75 | 54M | 10.569 |
| 09/06/2020 | -1,97% | -0,47 | 23,42 | 23,89 | 23,35 | 24,45 | 50M | 6.702 |
| 08/06/2020 | -0,87% | -0,21 | 23,89 | 24,39 | 23,65 | 24,42 | 32M | 5.951 |
| 05/06/2020 | -3,41% | -0,85 | 24,10 | 25,11 | 23,91 | 25,25 | 43M | 6.351 |
| 04/06/2020 | -0,16% | -0,04 | 24,95 | 25,05 | 24,61 | 25,10 | 23M | 4.944 |
| 03/06/2020 | -1,77% | -0,45 | 24,99 | 25,68 | 24,51 | 25,90 | 42M | 7.421 |
| 02/06/2020 | -1,78% | -0,46 | 25,44 | 25,90 | 25,30 | 26,00 | 31M | 5.036 |
| 01/06/2020 | 3,97% | 0,99 | 25,90 | 25,04 | 24,91 | 25,93 | 42M | 5.676 |
| 29/05/2020 | -1,54% | -0,39 | 24,91 | 25,39 | 24,60 | 25,49 | 54M | 9.834 |
| 28/05/2020 | -3,80% | -1,00 | 25,30 | 26,41 | 25,04 | 26,90 | 64M | 12.129 |
| 27/05/2020 | -0,19% | -0,05 | 26,30 | 26,60 | 25,75 | 26,97 | 44M | 7.576 |
| 26/05/2020 | 7,33% | 1,80 | 26,35 | 24,83 | 24,50 | 26,40 | 68M | 9.161 |
| 25/05/2020 | -3,16% | -0,80 | 24,55 | 25,65 | 24,55 | 26,15 | 64M | 9.929 |
| 22/05/2020 | -2,80% | -0,73 | 25,35 | 25,95 | 25,16 | 26,18 | 25M | 4.131 |
| 21/05/2020 | -0,23% | -0,06 | 26,08 | 26,19 | 25,75 | 26,44 | 19M | 2.831 |
| 20/05/2020 | -1,36% | -0,36 | 26,14 | 26,62 | 26,00 | 27,06 | 29M | 5.490 |
| 19/05/2020 | -0,67% | -0,18 | 26,50 | 26,50 | 25,71 | 26,65 | 40M | 5.778 |
| 18/05/2020 | -2,81% | -0,77 | 26,68 | 27,85 | 26,22 | 27,85 | 33M | 5.651 |
| 15/05/2020 | 0,84% | 0,23 | 27,45 | 27,05 | 26,87 | 27,85 | 33M | 5.714 |
| 14/05/2020 | 2,41% | 0,64 | 27,22 | 26,99 | 26,44 | 27,98 | 62M | 9.173 |
| 13/05/2020 | -0,45% | -0,12 | 26,58 | 26,91 | 26,16 | 27,53 | 48M | 6.391 |
| 12/05/2020 | -1,11% | -0,30 | 26,70 | 27,02 | 26,65 | 27,45 | 39M | 7.360 |
| 11/05/2020 | 3,69% | 0,96 | 27,00 | 26,04 | 25,46 | 27,02 | 70M | 9.656 |
| 08/05/2020 | 0,35% | 0,09 | 26,04 | 25,57 | 25,09 | 26,12 | 49M | 6.377 |
| 07/05/2020 | 4,13% | 1,03 | 25,95 | 25,10 | 24,82 | 26,26 | 45M | 6.583 |
| 06/05/2020 | 0,12% | 0,03 | 24,92 | 25,07 | 24,50 | 25,17 | 12M | 2.620 |
| 05/05/2020 | -0,64% | -0,16 | 24,89 | 25,20 | 24,56 | 25,63 | 18M | 3.382 |
| 04/05/2020 | 4,38% | 1,05 | 25,05 | 23,61 | 23,42 | 25,33 | 33M | 6.580 |
| 30/04/2020 | -5,21% | -1,32 | 24,00 | 25,18 | 24,00 | 25,70 | 43M | 6.234 |
| 29/04/2020 | -1,86% | -0,48 | 25,32 | 25,90 | 25,19 | 26,00 | 29M | 6.136 |
| 28/04/2020 | 3,53% | 0,88 | 25,80 | 25,53 | 25,01 | 25,81 | 35M | 5.218 |
| 27/04/2020 | 2,05% | 0,50 | 24,92 | 24,69 | 24,24 | 25,58 | 37M | 7.437 |
| 24/04/2020 | 1,92% | 0,46 | 24,42 | 23,70 | 23,42 | 24,85 | 71M | 14.040 |
| 23/04/2020 | -3,39% | -0,84 | 23,96 | 24,94 | 23,77 | 25,69 | 38M | 7.236 |
| 22/04/2020 | 5,53% | 1,30 | 24,80 | 23,50 | 23,38 | 25,00 | 42M | 6.494 |
| 20/04/2020 | 3,71% | 0,84 | 23,50 | 22,55 | 22,26 | 23,60 | 22M | 4.797 |
| 17/04/2020 | -0,87% | -0,20 | 22,66 | 23,21 | 22,66 | 23,43 | 15M | 3.417 |
| 16/04/2020 | -2,31% | -0,54 | 22,86 | 23,70 | 22,80 | 23,95 | 19M | 3.848 |
| 15/04/2020 | 6,46% | 1,42 | 23,40 | 21,70 | 21,54 | 23,40 | 41M | 7.635 |
| 14/04/2020 | 3,53% | 0,75 | 21,98 | 21,44 | 21,38 | 22,44 | 26M | 5.939 |
| 13/04/2020 | 4,27% | 0,87 | 21,23 | 20,32 | 20,02 | 21,23 | 25M | 5.061 |
| 09/04/2020 | 2,21% | 0,44 | 20,36 | 20,13 | 19,78 | 20,88 | 32M | 6.052 |
| 08/04/2020 | -2,35% | -0,48 | 19,92 | 20,40 | 19,57 | 20,51 | 32M | 5.812 |
| 07/04/2020 | -0,44% | -0,09 | 20,40 | 21,30 | 20,12 | 21,63 | 27M | 5.944 |
| 06/04/2020 | 2,45% | 0,49 | 20,49 | 21,49 | 20,26 | 21,56 | 25M | 4.936 |
| 03/04/2020 | -3,85% | -0,80 | 20,00 | 21,00 | 19,55 | 21,11 | 25M | 6.186 |
| 02/04/2020 | -6,01% | -1,33 | 20,80 | 22,70 | 20,44 | 22,86 | 51M | 13.927 |
| 01/04/2020 | -2,51% | -0,57 | 22,13 | 22,23 | 21,27 | 22,56 | 36M | 9.197 |
| 31/03/2020 | -0,70% | -0,16 | 22,70 | 23,07 | 22,20 | 23,13 | 20M | 4.828 |
| 30/03/2020 | 1,24% | 0,28 | 22,86 | 23,14 | 22,79 | 23,75 | 27M | 5.797 |
| 27/03/2020 | 1,35% | 0,30 | 22,58 | 21,64 | 21,06 | 23,45 | 29M | 6.003 |
| 26/03/2020 | 7,43% | 1,54 | 22,28 | 20,61 | 20,61 | 22,77 | 27M | 5.951 |
| 25/03/2020 | 8,19% | 1,57 | 20,74 | 19,18 | 19,16 | 21,19 | 26M | 7.599 |
| 24/03/2020 | 4,18% | 0,77 | 19,17 | 19,25 | 19,06 | 19,71 | 28M | 8.571 |
| 23/03/2020 | -6,46% | -1,27 | 18,40 | 19,28 | 17,60 | 19,50 | 24M | 6.193 |
| 20/03/2020 | 2,13% | 0,41 | 19,67 | 20,00 | 18,45 | 20,94 | 30M | 7.481 |
| 19/03/2020 | 1,05% | 0,20 | 19,26 | 18,44 | 18,20 | 20,36 | 38M | 8.645 |
| 18/03/2020 | -4,27% | -0,85 | 19,06 | 18,95 | 18,60 | 19,80 | 43M | 8.613 |
| 17/03/2020 | 7,04% | 1,31 | 19,91 | 18,90 | 18,80 | 19,91 | 20M | 6.092 |
| 16/03/2020 | -6,86% | -1,37 | 18,60 | 18,26 | 17,55 | 19,22 | 31M | 9.395 |
| 13/03/2020 | 7,37% | 1,37 | 19,97 | 20,01 | 18,60 | 20,65 | 49M | 11.563 |
| 12/03/2020 | -5,39% | -1,06 | 18,60 | 18,00 | 17,16 | 18,81 | 52M | 10.797 |
| 11/03/2020 | -4,61% | -0,95 | 19,66 | 20,10 | 18,10 | 20,55 | 24M | 6.062 |
| 10/03/2020 | 3,78% | 0,75 | 20,61 | 20,50 | 19,90 | 21,10 | 31M | 6.050 |
| 09/03/2020 | -6,54% | -1,39 | 19,86 | 19,50 | 19,25 | 20,32 | 100M | 6.716 |
| 06/03/2020 | -3,23% | -0,71 | 21,25 | 21,00 | 20,28 | 21,64 | 28M | 7.610 |
| 05/03/2020 | -0,23% | -0,05 | 21,96 | 21,70 | 21,62 | 22,78 | 39M | 9.241 |
| 04/03/2020 | 5,21% | 1,09 | 22,01 | 21,31 | 21,26 | 22,13 | 27M | 5.698 |
| 03/03/2020 | -1,13% | -0,24 | 20,92 | 21,29 | 20,92 | 21,97 | 17M | 3.751 |
| 02/03/2020 | 4,91% | 0,99 | 21,16 | 20,35 | 20,20 | 21,46 | 19M | 4.433 |
| 28/02/2020 | -1,94% | -0,40 | 20,17 | 20,41 | 19,62 | 20,56 | 24M | 5.801 |
| 27/02/2020 | -3,92% | -0,84 | 20,57 | 21,25 | 20,03 | 21,25 | 28M | 6.963 |
| 26/02/2020 | -7,28% | -1,68 | 21,41 | 21,97 | 21,19 | 21,97 | 20M | 4.918 |
| 21/02/2020 | 1,63% | 0,37 | 23,09 | 22,60 | 22,04 | 23,12 | 17M | 3.588 |
| 20/02/2020 | -1,39% | -0,32 | 22,72 | 23,05 | 22,33 | 23,18 | 15M | 3.762 |
| 19/02/2020 | 5,30% | 1,16 | 23,04 | 22,00 | 21,92 | 23,07 | 40M | 8.214 |
| 18/02/2020 | -2,32% | -0,52 | 21,88 | 22,29 | 21,83 | 22,29 | 7M | 1.834 |
| 17/02/2020 | 2,14% | 0,47 | 22,40 | 22,00 | 21,95 | 22,50 | 11M | 2.535 |
| 14/02/2020 | 0,14% | 0,03 | 21,93 | 21,97 | 21,62 | 22,23 | 8M | 2.169 |
| 13/02/2020 | -2,32% | -0,52 | 21,90 | 22,29 | 21,66 | 22,29 | 10M | 2.259 |
| 12/02/2020 | 0,85% | 0,19 | 22,42 | 22,28 | 21,88 | 22,68 | 17M | 4.328 |
| 11/02/2020 | 3,64% | 0,78 | 22,23 | 21,60 | 21,36 | 22,30 | 17M | 4.247 |
| 10/02/2020 | -1,47% | -0,32 | 21,45 | 21,75 | 21,08 | 21,82 | 22M | 5.730 |
| 07/02/2020 | -6,08% | -1,41 | 21,77 | 23,13 | 21,55 | 23,13 | 38M | 7.238 |
| 06/02/2020 | -1,61% | -0,38 | 23,18 | 23,55 | 22,85 | 23,82 | 20M | 4.014 |
| 05/02/2020 | -1,17% | -0,28 | 23,56 | 23,98 | 23,50 | 24,26 | 34M | 4.823 |
| 04/02/2020 | -1,24% | -0,30 | 23,84 | 24,29 | 23,79 | 24,62 | 19M | 4.162 |
| 03/02/2020 | 5,97% | 1,36 | 24,14 | 22,78 | 22,78 | 24,14 | 26M | 5.969 |
| 31/01/2020 | -0,52% | -0,12 | 22,78 | 22,94 | 22,52 | 22,96 | 10M | 2.967 |
| 30/01/2020 | -2,64% | -0,62 | 22,90 | 23,01 | 22,20 | 23,01 | 26M | 6.167 |
| 29/01/2020 | -1,09% | -0,26 | 23,52 | 23,74 | 23,52 | 24,04 | 14M | 3.252 |
| 28/01/2020 | -0,42% | -0,10 | 23,78 | 24,18 | 23,41 | 24,28 | 40M | 6.233 |
| 27/01/2020 | -2,85% | -0,70 | 23,88 | 24,10 | 23,20 | 24,40 | 27M | 4.720 |
| 24/01/2020 | -2,15% | -0,54 | 24,58 | 25,12 | 24,38 | 25,24 | 14M | 2.845 |
| 23/01/2020 | -0,12% | -0,03 | 25,12 | 25,00 | 24,35 | 25,12 | 22M | 3.738 |
| 22/01/2020 | 3,54% | 0,86 | 25,15 | 24,51 | 24,06 | 25,15 | 34M | 6.174 |
| 21/01/2020 | 2,06% | 0,49 | 24,29 | 23,99 | 23,65 | 24,53 | 30M | 5.340 |
| 20/01/2020 | 3,48% | 0,80 | 23,80 | 22,99 | 22,89 | 23,90 | 29M | 4.312 |
| 17/01/2020 | -2,13% | -0,50 | 23,00 | 23,60 | 23,00 | 23,73 | 39M | 7.586 |
| 16/01/2020 | -2,89% | -0,70 | 23,50 | 24,21 | 23,21 | 24,44 | 37M | 7.776 |
| 15/01/2020 | -1,59% | -0,39 | 24,20 | 24,53 | 23,80 | 24,70 | 28M | 5.848 |
| 14/01/2020 | -0,32% | -0,08 | 24,59 | 24,83 | 24,14 | 25,04 | 28M | 4.989 |
| 13/01/2020 | -0,60% | -0,15 | 24,67 | 25,00 | 24,52 | 25,28 | 25M | 4.955 |
| 10/01/2020 | -0,72% | -0,18 | 24,82 | 25,04 | 24,50 | 25,73 | 26M | 5.154 |
| 09/01/2020 | -0,60% | -0,15 | 25,00 | 25,19 | 24,91 | 25,47 | 20M | 3.987 |
| 08/01/2020 | 0,60% | 0,15 | 25,15 | 24,97 | 24,45 | 25,17 | 28M | 5.205 |
| 07/01/2020 | -2,53% | -0,65 | 25,00 | 25,70 | 24,71 | 25,74 | 26M | 4.814 |
| 06/01/2020 | -0,89% | -0,23 | 25,65 | 25,87 | 25,35 | 26,06 | 20M | 3.243 |
| 03/01/2020 | -0,42% | -0,11 | 25,88 | 25,20 | 24,80 | 26,19 | 35M | 5.226 |
| 02/01/2020 | 4,80% | 1,19 | 25,99 | 24,94 | 24,33 | 25,99 | 27M | 4.113 |
| 30/12/2019 | - | - | 24,80 | 24,75 | 24,62 | 25,18 | 18M | 3.577 |
Date,Open,High,Low,Close,Volume
14-Jul-20,24.33,24.35,22.90,23.90,64201746
13-Jul-20,24.90,24.99,24.29,24.29,27662206
10-Jul-20,24.54,24.98,24.48,24.90,37770552
09-Jul-20,25.05,25.15,24.32,24.55,54518835
08-Jul-20,24.20,24.95,24.07,24.90,51197200
07-Jul-20,24.19,24.49,23.80,24.08,28360634
06-Jul-20,24.24,24.24,23.70,24.09,29455290
03-Jul-20,23.31,24.00,23.24,23.91,13046684
02-Jul-20,23.89,24.24,23.30,23.30,35984081
01-Jul-20,23.64,24.20,23.43,23.63,45630042
30-Jun-20,23.49,23.98,23.40,23.60,36742468
29-Jun-20,23.57,23.73,23.11,23.55,23127935
26-Jun-20,23.60,23.90,23.20,23.43,28965135
25-Jun-20,23.42,23.83,23.06,23.52,30127364
24-Jun-20,23.12,23.39,22.89,23.37,27623564
23-Jun-20,23.50,23.65,23.08,23.28,21762918
22-Jun-20,23.62,23.68,23.01,23.27,31979654
19-Jun-20,24.40,24.41,23.62,23.62,37747988
18-Jun-20,23.70,24.20,23.49,24.20,48470522
17-Jun-20,22.64,23.74,22.56,23.64,50228679
16-Jun-20,23.00,23.43,22.38,22.48,49114163
15-Jun-20,22.00,22.82,21.80,22.70,58220592
12-Jun-20,22.60,23.04,22.27,22.56,40612512
10-Jun-20,23.60,23.75,22.79,23.20,54284290
09-Jun-20,23.89,24.45,23.35,23.42,50031456
08-Jun-20,24.39,24.42,23.65,23.89,31765243
05-Jun-20,25.11,25.25,23.91,24.10,42914378
04-Jun-20,25.05,25.10,24.61,24.95,23142113
03-Jun-20,25.68,25.90,24.51,24.99,42068210
02-Jun-20,25.90,26.00,25.30,25.44,30672293
01-Jun-20,25.04,25.93,24.91,25.90,41752114
29-May-20,25.39,25.49,24.60,24.91,53544527
28-May-20,26.41,26.90,25.04,25.30,64391453
27-May-20,26.60,26.97,25.75,26.30,43877238
26-May-20,24.83,26.40,24.50,26.35,67926427
25-May-20,25.65,26.15,24.55,24.55,64411349
22-May-20,25.95,26.18,25.16,25.35,25054461
21-May-20,26.19,26.44,25.75,26.08,18923523
20-May-20,26.62,27.06,26.00,26.14,29003032
19-May-20,26.50,26.65,25.71,26.50,39670216
18-May-20,27.85,27.85,26.22,26.68,33216447
15-May-20,27.05,27.85,26.87,27.45,33290177
14-May-20,26.99,27.98,26.44,27.22,62106742
13-May-20,26.91,27.53,26.16,26.58,47610283
12-May-20,27.02,27.45,26.65,26.70,39122051
11-May-20,26.04,27.02,25.46,27.00,70298824
08-May-20,25.57,26.12,25.09,26.04,48693306
07-May-20,25.10,26.26,24.82,25.95,44744968
06-May-20,25.07,25.17,24.50,24.92,12358783
05-May-20,25.20,25.63,24.56,24.89,18292159
04-May-20,23.61,25.33,23.42,25.05,33147532
30-Apr-20,25.18,25.70,24.00,24.00,42829937
29-Apr-20,25.90,26.00,25.19,25.32,29308988
28-Apr-20,25.53,25.81,25.01,25.80,35159219
27-Apr-20,24.69,25.58,24.24,24.92,37215183
24-Apr-20,23.70,24.85,23.42,24.42,70975195
23-Apr-20,24.94,25.69,23.77,23.96,38277150
22-Apr-20,23.50,25.00,23.38,24.80,41582595
20-Apr-20,22.55,23.60,22.26,23.50,22198394
17-Apr-20,23.21,23.43,22.66,22.66,15476340
16-Apr-20,23.70,23.95,22.80,22.86,19340916
15-Apr-20,21.70,23.40,21.54,23.40,40923096
14-Apr-20,21.44,22.44,21.38,21.98,26299352
13-Apr-20,20.32,21.23,20.02,21.23,25040018
09-Apr-20,20.13,20.88,19.78,20.36,31820144
08-Apr-20,20.40,20.51,19.57,19.92,31825124
07-Apr-20,21.30,21.63,20.12,20.40,27262102
06-Apr-20,21.49,21.56,20.26,20.49,24857530
03-Apr-20,21.00,21.11,19.55,20.00,24599632
02-Apr-20,22.70,22.86,20.44,20.80,50762621
01-Apr-20,22.23,22.56,21.27,22.13,36054410
31-Mar-20,23.07,23.13,22.20,22.70,19729910
30-Mar-20,23.14,23.75,22.79,22.86,27441283
27-Mar-20,21.64,23.45,21.06,22.58,28966525
26-Mar-20,20.61,22.77,20.61,22.28,27296940
25-Mar-20,19.18,21.19,19.16,20.74,26012274
24-Mar-20,19.25,19.71,19.06,19.17,28332949
23-Mar-20,19.28,19.50,17.60,18.40,23678294
20-Mar-20,20.00,20.94,18.45,19.67,29590487
19-Mar-20,18.44,20.36,18.20,19.26,37633767
18-Mar-20,18.95,19.80,18.60,19.06,43184464
17-Mar-20,18.90,19.91,18.80,19.91,20299798
16-Mar-20,18.26,19.22,17.55,18.60,31108467
13-Mar-20,20.01,20.65,18.60,19.97,49050459
12-Mar-20,18.00,18.81,17.16,18.60,52260078
11-Mar-20,20.10,20.55,18.10,19.66,24077952
10-Mar-20,20.50,21.10,19.90,20.61,30750063
09-Mar-20,19.50,20.32,19.25,19.86,100119984
06-Mar-20,21.00,21.64,20.28,21.25,27787351
05-Mar-20,21.70,22.78,21.62,21.96,38893939
04-Mar-20,21.31,22.13,21.26,22.01,26774718
03-Mar-20,21.29,21.97,20.92,20.92,16767551
02-Mar-20,20.35,21.46,20.20,21.16,18581454
28-Feb-20,20.41,20.56,19.62,20.17,24399702
27-Feb-20,21.25,21.25,20.03,20.57,27565411
26-Feb-20,21.97,21.97,21.19,21.41,20214288
21-Feb-20,22.60,23.12,22.04,23.09,17110808
20-Feb-20,23.05,23.18,22.33,22.72,15365441
19-Feb-20,22.00,23.07,21.92,23.04,40468168
18-Feb-20,22.29,22.29,21.83,21.88,7216612
17-Feb-20,22.00,22.50,21.95,22.40,11312954
14-Feb-20,21.97,22.23,21.62,21.93,7836582
13-Feb-20,22.29,22.29,21.66,21.90,9948459
12-Feb-20,22.28,22.68,21.88,22.42,17488343
11-Feb-20,21.60,22.30,21.36,22.23,17355518
10-Feb-20,21.75,21.82,21.08,21.45,21728336
07-Feb-20,23.13,23.13,21.55,21.77,37858483
06-Feb-20,23.55,23.82,22.85,23.18,20488302
05-Feb-20,23.98,24.26,23.50,23.56,33714103
04-Feb-20,24.29,24.62,23.79,23.84,18604025
03-Feb-20,22.78,24.14,22.78,24.14,26294280
31-Jan-20,22.94,22.96,22.52,22.78,10182474
30-Jan-20,23.01,23.01,22.20,22.90,25608752
29-Jan-20,23.74,24.04,23.52,23.52,14387821
28-Jan-20,24.18,24.28,23.41,23.78,40077013
27-Jan-20,24.10,24.40,23.20,23.88,26771941
24-Jan-20,25.12,25.24,24.38,24.58,14397731
23-Jan-20,25.00,25.12,24.35,25.12,22164043
22-Jan-20,24.51,25.15,24.06,25.15,33755825
21-Jan-20,23.99,24.53,23.65,24.29,30171992
20-Jan-20,22.99,23.90,22.89,23.80,29445454
17-Jan-20,23.60,23.73,23.00,23.00,39420134
16-Jan-20,24.21,24.44,23.21,23.50,37129001
15-Jan-20,24.53,24.70,23.80,24.20,28414686
14-Jan-20,24.83,25.04,24.14,24.59,27648639
13-Jan-20,25.00,25.28,24.52,24.67,24802028
10-Jan-20,25.04,25.73,24.50,24.82,26136228
09-Jan-20,25.19,25.47,24.91,25.00,19728872
08-Jan-20,24.97,25.17,24.45,25.15,28134002
07-Jan-20,25.70,25.74,24.71,25.00,26217571
06-Jan-20,25.87,26.06,25.35,25.65,19779579
03-Jan-20,25.20,26.19,24.80,25.88,34771794
02-Jan-20,24.94,25.99,24.33,25.99,27324489
30-Dec-19,24.75,25.18,24.62,24.80,18413582
*exoneração de responsabilidade