Cotação atual, histórico e gráfico do papel: SULA11
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 | 1,34% | 0,63 | 47,61 | 46,75 | 46,04 | 47,61 | 120M | 14.092 |
| 13/07/2020 | -2,12% | -1,02 | 46,98 | 48,48 | 46,64 | 48,90 | 299M | 12.455 |
| 10/07/2020 | 2,13% | 1,00 | 48,00 | 46,99 | 46,42 | 48,00 | 100M | 7.623 |
| 09/07/2020 | -0,93% | -0,44 | 47,00 | 47,42 | 46,42 | 47,63 | 231M | 10.138 |
| 08/07/2020 | -0,17% | -0,08 | 47,44 | 47,86 | 47,15 | 48,84 | 114M | 13.802 |
| 07/07/2020 | -1,12% | -0,54 | 47,52 | 48,07 | 46,75 | 48,09 | 127M | 12.655 |
| 06/07/2020 | -0,91% | -0,44 | 48,06 | 49,33 | 47,55 | 49,53 | 133M | 12.200 |
| 03/07/2020 | 4,98% | 2,30 | 48,50 | 46,34 | 45,64 | 48,87 | 142M | 12.338 |
| 02/07/2020 | -0,43% | -0,20 | 46,20 | 47,00 | 46,02 | 47,55 | 102M | 12.484 |
| 01/07/2020 | 2,95% | 1,33 | 46,40 | 45,39 | 44,99 | 46,41 | 141M | 16.216 |
| 30/06/2020 | -1,92% | -0,88 | 45,07 | 45,56 | 44,71 | 46,50 | 157M | 15.422 |
|
|
| 29/06/2020 | 0,75% | 0,34 | 45,95 | 46,19 | 44,64 | 46,36 | 118M | 10.277 |
| 26/06/2020 | -1,85% | -0,86 | 45,61 | 46,47 | 45,06 | 46,95 | 126M | 12.456 |
| 25/06/2020 | 4,99% | 2,21 | 46,47 | 44,25 | 43,82 | 46,66 | 130M | 12.609 |
| 24/06/2020 | -0,76% | -0,34 | 44,26 | 44,45 | 42,71 | 45,42 | 119M | 12.957 |
| 23/06/2020 | -0,07% | -0,03 | 44,60 | 45,12 | 44,36 | 46,65 | 120M | 12.894 |
| 22/06/2020 | -0,95% | -0,43 | 44,63 | 45,49 | 44,09 | 46,64 | 103M | 13.752 |
| 19/06/2020 | 3,02% | 1,32 | 45,06 | 44,60 | 44,51 | 46,67 | 319M | 23.589 |
| 18/06/2020 | 4,14% | 1,74 | 43,74 | 41,69 | 41,41 | 44,16 | 176M | 22.465 |
| 17/06/2020 | -0,38% | -0,16 | 42,00 | 42,58 | 41,41 | 43,06 | 340M | 27.559 |
| 16/06/2020 | -3,19% | -1,39 | 42,16 | 44,16 | 41,90 | 45,19 | 208M | 23.515 |
| 15/06/2020 | -2,70% | -1,21 | 43,55 | 43,39 | 43,31 | 44,84 | 130M | 18.176 |
| 12/06/2020 | -0,69% | -0,31 | 44,76 | 43,42 | 43,14 | 45,16 | 139M | 22.599 |
| 10/06/2020 | -1,64% | -0,75 | 45,07 | 46,39 | 44,51 | 47,23 | 104M | 14.175 |
| 09/06/2020 | -1,04% | -0,48 | 45,82 | 45,67 | 44,60 | 46,08 | 150M | 18.178 |
| 08/06/2020 | 0,43% | 0,20 | 46,30 | 47,55 | 45,87 | 47,80 | 299M | 19.797 |
| 05/06/2020 | -1,50% | -0,70 | 46,10 | 48,00 | 45,67 | 48,76 | 226M | 20.695 |
| 04/06/2020 | -1,56% | -0,74 | 46,80 | 47,22 | 46,35 | 48,05 | 133M | 12.472 |
| 03/06/2020 | 3,35% | 1,54 | 47,54 | 45,93 | 44,87 | 47,54 | 236M | 20.028 |
| 02/06/2020 | 0,86% | 0,39 | 46,00 | 46,19 | 45,55 | 46,90 | 98M | 12.427 |
| 01/06/2020 | 1,69% | 0,76 | 45,61 | 45,00 | 44,97 | 46,47 | 129M | 16.003 |
| 29/05/2020 | 1,95% | 0,86 | 44,85 | 43,41 | 42,87 | 44,85 | 207M | 19.100 |
| 28/05/2020 | -0,05% | -0,02 | 43,99 | 43,68 | 43,09 | 45,10 | 121M | 16.169 |
| 27/05/2020 | -0,18% | -0,08 | 44,01 | 43,74 | 43,33 | 45,60 | 115M | 13.714 |
| 26/05/2020 | 1,82% | 0,79 | 44,09 | 44,04 | 43,04 | 44,84 | 101M | 14.954 |
| 25/05/2020 | 4,97% | 2,05 | 43,30 | 42,45 | 42,12 | 44,50 | 88M | 11.115 |
| 22/05/2020 | -3,33% | -1,42 | 41,25 | 42,79 | 41,08 | 42,93 | 120M | 16.809 |
| 21/05/2020 | 4,94% | 2,01 | 42,67 | 40,47 | 40,47 | 43,15 | 116M | 17.939 |
| 20/05/2020 | 1,70% | 0,68 | 40,66 | 40,04 | 39,76 | 41,23 | 156M | 23.391 |
| 19/05/2020 | 2,51% | 0,98 | 39,98 | 38,99 | 38,72 | 40,76 | 140M | 17.952 |
| 18/05/2020 | 5,55% | 2,05 | 39,00 | 38,00 | 37,30 | 39,73 | 159M | 19.413 |
| 15/05/2020 | -2,43% | -0,92 | 36,95 | 37,00 | 35,58 | 37,75 | 184M | 24.792 |
| 14/05/2020 | -6,91% | -2,81 | 37,87 | 37,99 | 35,14 | 38,50 | 508M | 54.617 |
| 13/05/2020 | 0,00% | 0,00 | 40,68 | 40,95 | 40,00 | 41,85 | 137M | 18.290 |
| 12/05/2020 | -2,80% | -1,17 | 40,68 | 41,90 | 40,68 | 43,13 | 109M | 14.410 |
| 11/05/2020 | -3,59% | -1,56 | 41,85 | 43,30 | 41,85 | 43,50 | 91M | 12.113 |
| 08/05/2020 | -1,52% | -0,67 | 43,41 | 44,99 | 43,41 | 45,02 | 96M | 12.462 |
| 07/05/2020 | -1,25% | -0,56 | 44,08 | 45,01 | 42,87 | 45,04 | 135M | 17.084 |
| 06/05/2020 | 1,50% | 0,66 | 44,64 | 44,15 | 42,61 | 45,34 | 129M | 14.239 |
| 05/05/2020 | 2,52% | 1,08 | 43,98 | 43,38 | 42,84 | 44,78 | 128M | 13.094 |
| 04/05/2020 | -4,13% | -1,85 | 42,90 | 42,80 | 41,90 | 44,05 | 118M | 15.417 |
| 30/04/2020 | -6,07% | -2,89 | 44,75 | 46,75 | 44,67 | 47,20 | 184M | 15.298 |
| 29/04/2020 | 1,64% | 0,77 | 47,64 | 47,00 | 45,81 | 48,13 | 127M | 16.174 |
| 28/04/2020 | 4,48% | 2,01 | 46,87 | 45,26 | 44,66 | 46,87 | 83M | 10.373 |
| 27/04/2020 | 1,29% | 0,57 | 44,86 | 44,63 | 43,24 | 45,62 | 156M | 19.117 |
| 24/04/2020 | -2,44% | -1,11 | 44,29 | 44,00 | 40,42 | 44,72 | 180M | 24.050 |
| 23/04/2020 | -4,62% | -2,20 | 45,40 | 47,44 | 44,00 | 48,60 | 250M | 25.809 |
| 22/04/2020 | 3,93% | 1,80 | 47,60 | 45,80 | 45,20 | 47,79 | 158M | 17.603 |
| 20/04/2020 | 5,41% | 2,35 | 45,80 | 42,51 | 42,26 | 46,32 | 137M | 18.044 |
| 17/04/2020 | 2,60% | 1,10 | 43,45 | 43,06 | 42,62 | 44,15 | 125M | 15.728 |
| 16/04/2020 | -2,44% | -1,06 | 42,35 | 43,51 | 42,35 | 44,79 | 149M | 16.982 |
| 15/04/2020 | -1,96% | -0,87 | 43,41 | 43,36 | 42,66 | 44,50 | 176M | 17.765 |
| 14/04/2020 | 8,66% | 3,53 | 44,28 | 41,51 | 41,36 | 45,28 | 157M | 18.735 |
| 13/04/2020 | 3,69% | 1,45 | 40,75 | 39,26 | 38,59 | 41,58 | 157M | 20.334 |
| 09/04/2020 | -3,56% | -1,45 | 39,30 | 41,50 | 39,30 | 41,82 | 140M | 15.497 |
| 08/04/2020 | 2,59% | 1,03 | 40,75 | 39,92 | 39,09 | 42,29 | 84M | 11.762 |
| 07/04/2020 | 2,98% | 1,15 | 39,72 | 41,50 | 39,43 | 44,44 | 131M | 17.250 |
| 06/04/2020 | 12,42% | 4,26 | 38,57 | 35,21 | 35,21 | 38,61 | 110M | 15.155 |
| 03/04/2020 | -3,49% | -1,24 | 34,31 | 35,37 | 33,12 | 36,06 | 117M | 18.355 |
| 02/04/2020 | 3,52% | 1,21 | 35,55 | 33,94 | 33,56 | 36,06 | 228M | 11.927 |
| 01/04/2020 | 1,60% | 0,54 | 34,34 | 32,80 | 31,98 | 34,56 | 255M | 18.359 |
| 31/03/2020 | -5,85% | -2,10 | 33,80 | 35,68 | 33,67 | 35,96 | 107M | 14.193 |
| 30/03/2020 | -0,28% | -0,10 | 35,90 | 36,32 | 35,16 | 37,42 | 86M | 12.223 |
| 27/03/2020 | -6,47% | -2,49 | 36,00 | 36,00 | 35,63 | 37,60 | 153M | 15.387 |
| 26/03/2020 | 7,04% | 2,53 | 38,49 | 35,22 | 35,22 | 39,30 | 219M | 13.077 |
| 25/03/2020 | 10,27% | 3,35 | 35,96 | 32,32 | 31,27 | 37,25 | 213M | 24.164 |
| 24/03/2020 | 11,98% | 3,49 | 32,61 | 30,70 | 30,70 | 33,99 | 187M | 17.918 |
| 23/03/2020 | -3,77% | -1,14 | 29,12 | 31,11 | 28,09 | 31,94 | 147M | 22.572 |
| 20/03/2020 | 5,44% | 1,56 | 30,26 | 29,15 | 29,15 | 32,71 | 231M | 38.575 |
| 19/03/2020 | 8,30% | 2,20 | 28,70 | 25,00 | 23,33 | 29,93 | 350M | 19.467 |
| 18/03/2020 | -13,34% | -4,08 | 26,50 | 28,00 | 23,08 | 28,63 | 196M | 29.345 |
| 17/03/2020 | -3,69% | -1,17 | 30,58 | 32,68 | 30,50 | 33,03 | 284M | 29.789 |
| 16/03/2020 | -17,55% | -6,76 | 31,75 | 32,78 | 30,37 | 32,97 | 291M | 32.109 |
| 13/03/2020 | 4,11% | 1,52 | 38,51 | 41,41 | 34,53 | 41,44 | 359M | 33.515 |
| 12/03/2020 | -12,88% | -5,47 | 36,99 | 30,00 | 29,95 | 36,99 | 120M | 9.082 |
| 11/03/2020 | -6,97% | -3,18 | 42,46 | 43,80 | 36,52 | 44,74 | 224M | 25.813 |
| 10/03/2020 | 8,64% | 3,63 | 45,64 | 43,00 | 42,53 | 46,50 | 307M | 35.081 |
| 09/03/2020 | -14,27% | -6,99 | 42,01 | 47,00 | 42,01 | 47,00 | 247M | 28.931 |
| 06/03/2020 | -2,57% | -1,29 | 49,00 | 48,20 | 46,99 | 49,33 | 385M | 31.945 |
| 05/03/2020 | -4,05% | -2,12 | 50,29 | 52,00 | 49,53 | 52,86 | 253M | 27.063 |
| 04/03/2020 | 0,02% | 0,01 | 52,41 | 53,16 | 51,86 | 53,52 | 210M | 24.794 |
| 03/03/2020 | -1,30% | -0,69 | 52,40 | 52,50 | 51,30 | 54,30 | 224M | 20.620 |
| 02/03/2020 | -1,79% | -0,97 | 53,09 | 54,10 | 52,20 | 55,19 | 288M | 27.554 |
| 28/02/2020 | 0,88% | 0,47 | 54,06 | 53,38 | 52,05 | 54,23 | 388M | 36.523 |
| 27/02/2020 | -3,56% | -1,98 | 53,59 | 53,01 | 51,36 | 55,11 | 378M | 33.945 |
| 26/02/2020 | -7,38% | -4,43 | 55,57 | 56,01 | 55,15 | 57,44 | 298M | 25.430 |
| 21/02/2020 | 0,00% | 0,00 | 60,00 | 60,95 | 58,00 | 61,00 | 285M | 22.058 |
| 20/02/2020 | -3,95% | -2,47 | 60,00 | 62,20 | 60,00 | 62,64 | 159M | 14.614 |
| 19/02/2020 | 2,51% | 1,53 | 62,47 | 61,17 | 60,16 | 62,47 | 111M | 11.150 |
| 18/02/2020 | 1,31% | 0,79 | 60,94 | 60,00 | 58,84 | 60,96 | 89M | 9.970 |
| 17/02/2020 | -1,70% | -1,04 | 60,15 | 61,36 | 60,15 | 61,86 | 75M | 7.235 |
| 14/02/2020 | -0,71% | -0,44 | 61,19 | 61,19 | 60,67 | 61,63 | 92M | 9.653 |
| 13/02/2020 | -0,90% | -0,56 | 61,63 | 60,90 | 60,83 | 62,15 | 118M | 9.787 |
| 12/02/2020 | 1,95% | 1,19 | 62,19 | 61,10 | 60,10 | 62,19 | 202M | 18.336 |
| 11/02/2020 | 2,52% | 1,50 | 61,00 | 59,50 | 58,64 | 61,57 | 308M | 25.421 |
| 10/02/2020 | -2,23% | -1,36 | 59,50 | 60,95 | 57,28 | 60,95 | 239M | 19.953 |
| 07/02/2020 | -1,52% | -0,94 | 60,86 | 61,34 | 59,91 | 61,83 | 194M | 12.023 |
| 06/02/2020 | -0,79% | -0,49 | 61,80 | 62,56 | 61,51 | 63,06 | 278M | 13.247 |
| 05/02/2020 | -0,02% | -0,01 | 62,29 | 63,20 | 61,91 | 63,20 | 167M | 11.454 |
| 04/02/2020 | -0,27% | -0,17 | 62,30 | 63,01 | 61,52 | 63,19 | 143M | 14.077 |
| 03/02/2020 | -0,84% | -0,53 | 62,47 | 63,51 | 62,34 | 63,58 | 343M | 17.431 |
| 31/01/2020 | -0,52% | -0,33 | 63,00 | 62,05 | 61,84 | 63,67 | 225M | 17.618 |
| 30/01/2020 | -1,32% | -0,85 | 63,33 | 63,69 | 61,23 | 64,00 | 177M | 14.849 |
| 29/01/2020 | -0,45% | -0,29 | 64,18 | 64,83 | 63,37 | 65,02 | 117M | 9.041 |
| 28/01/2020 | 2,33% | 1,47 | 64,47 | 63,56 | 63,21 | 64,84 | 93M | 8.840 |
| 27/01/2020 | -5,66% | -3,78 | 63,00 | 65,50 | 62,78 | 65,52 | 176M | 16.202 |
| 24/01/2020 | -0,55% | -0,37 | 66,78 | 67,42 | 65,88 | 67,42 | 103M | 7.115 |
| 23/01/2020 | 0,24% | 0,16 | 67,15 | 66,33 | 65,35 | 67,34 | 170M | 12.563 |
| 22/01/2020 | 1,19% | 0,79 | 66,99 | 66,80 | 66,25 | 67,40 | 139M | 11.415 |
| 21/01/2020 | -0,59% | -0,39 | 66,20 | 66,60 | 65,74 | 67,88 | 158M | 12.040 |
| 20/01/2020 | 2,45% | 1,59 | 66,59 | 65,31 | 65,31 | 67,28 | 100M | 8.769 |
| 17/01/2020 | 1,34% | 0,86 | 65,00 | 64,40 | 63,82 | 65,00 | 86M | 7.104 |
| 16/01/2020 | 1,33% | 0,84 | 64,14 | 64,00 | 62,98 | 64,19 | 105M | 10.210 |
| 15/01/2020 | -1,69% | -1,09 | 63,30 | 64,00 | 63,30 | 64,65 | 139M | 10.883 |
| 14/01/2020 | 2,43% | 1,53 | 64,39 | 62,91 | 62,35 | 64,39 | 144M | 14.376 |
| 13/01/2020 | -2,27% | -1,46 | 62,86 | 64,17 | 62,48 | 64,32 | 259M | 25.916 |
| 10/01/2020 | -0,92% | -0,60 | 64,32 | 64,99 | 63,76 | 65,18 | 251M | 21.862 |
| 09/01/2020 | 2,51% | 1,59 | 64,92 | 63,49 | 62,51 | 65,07 | 301M | 18.392 |
| 08/01/2020 | -0,35% | -0,22 | 63,33 | 63,80 | 62,39 | 64,16 | 159M | 13.504 |
| 07/01/2020 | -1,34% | -0,86 | 63,55 | 64,35 | 62,68 | 64,35 | 203M | 16.605 |
| 06/01/2020 | -0,68% | -0,44 | 64,41 | 63,62 | 63,32 | 64,92 | 180M | 16.235 |
| 03/01/2020 | 4,04% | 2,52 | 64,85 | 61,00 | 60,81 | 64,85 | 797M | 23.977 |
| 02/01/2020 | 4,02% | 2,41 | 62,33 | 60,06 | 59,07 | 63,71 | 238M | 19.713 |
| 30/12/2019 | - | - | 59,92 | 58,98 | 58,49 | 60,94 | 200M | 14.210 |
Date,Open,High,Low,Close,Volume
14-Jul-20,46.75,47.61,46.04,47.61,119614374
13-Jul-20,48.48,48.90,46.64,46.98,299281934
10-Jul-20,46.99,48.00,46.42,48.00,99564732
09-Jul-20,47.42,47.63,46.42,47.00,230604870
08-Jul-20,47.86,48.84,47.15,47.44,113707888
07-Jul-20,48.07,48.09,46.75,47.52,127457026
06-Jul-20,49.33,49.53,47.55,48.06,132828644
03-Jul-20,46.34,48.87,45.64,48.50,142451022
02-Jul-20,47.00,47.55,46.02,46.20,102472144
01-Jul-20,45.39,46.41,44.99,46.40,140686385
30-Jun-20,45.56,46.50,44.71,45.07,156783877
29-Jun-20,46.19,46.36,44.64,45.95,117588024
26-Jun-20,46.47,46.95,45.06,45.61,125594739
25-Jun-20,44.25,46.66,43.82,46.47,129796705
24-Jun-20,44.45,45.42,42.71,44.26,119000619
23-Jun-20,45.12,46.65,44.36,44.60,119572478
22-Jun-20,45.49,46.64,44.09,44.63,102962442
19-Jun-20,44.60,46.67,44.51,45.06,319050637
18-Jun-20,41.69,44.16,41.41,43.74,176074007
17-Jun-20,42.58,43.06,41.41,42.00,340173025
16-Jun-20,44.16,45.19,41.90,42.16,208045926
15-Jun-20,43.39,44.84,43.31,43.55,129657672
12-Jun-20,43.42,45.16,43.14,44.76,139198395
10-Jun-20,46.39,47.23,44.51,45.07,104422691
09-Jun-20,45.67,46.08,44.60,45.82,150420726
08-Jun-20,47.55,47.80,45.87,46.30,299443587
05-Jun-20,48.00,48.76,45.67,46.10,226341147
04-Jun-20,47.22,48.05,46.35,46.80,133244609
03-Jun-20,45.93,47.54,44.87,47.54,236360712
02-Jun-20,46.19,46.90,45.55,46.00,98123910
01-Jun-20,45.00,46.47,44.97,45.61,128876855
29-May-20,43.41,44.85,42.87,44.85,206555398
28-May-20,43.68,45.10,43.09,43.99,121499532
27-May-20,43.74,45.60,43.33,44.01,115094727
26-May-20,44.04,44.84,43.04,44.09,101258107
25-May-20,42.45,44.50,42.12,43.30,88232242
22-May-20,42.79,42.93,41.08,41.25,120218879
21-May-20,40.47,43.15,40.47,42.67,116421719
20-May-20,40.04,41.23,39.76,40.66,156102182
19-May-20,38.99,40.76,38.72,39.98,140466499
18-May-20,38.00,39.73,37.30,39.00,159073284
15-May-20,37.00,37.75,35.58,36.95,183600754
14-May-20,37.99,38.50,35.14,37.87,507774248
13-May-20,40.95,41.85,40.00,40.68,137285196
12-May-20,41.90,43.13,40.68,40.68,108838770
11-May-20,43.30,43.50,41.85,41.85,90507775
08-May-20,44.99,45.02,43.41,43.41,96216622
07-May-20,45.01,45.04,42.87,44.08,134761231
06-May-20,44.15,45.34,42.61,44.64,128790987
05-May-20,43.38,44.78,42.84,43.98,127630786
04-May-20,42.80,44.05,41.90,42.90,117801399
30-Apr-20,46.75,47.20,44.67,44.75,183509918
29-Apr-20,47.00,48.13,45.81,47.64,127267747
28-Apr-20,45.26,46.87,44.66,46.87,83299797
27-Apr-20,44.63,45.62,43.24,44.86,156393643
24-Apr-20,44.00,44.72,40.42,44.29,180320243
23-Apr-20,47.44,48.60,44.00,45.40,249701207
22-Apr-20,45.80,47.79,45.20,47.60,157972292
20-Apr-20,42.51,46.32,42.26,45.80,137100549
17-Apr-20,43.06,44.15,42.62,43.45,124959929
16-Apr-20,43.51,44.79,42.35,42.35,148794423
15-Apr-20,43.36,44.50,42.66,43.41,175777117
14-Apr-20,41.51,45.28,41.36,44.28,157147479
13-Apr-20,39.26,41.58,38.59,40.75,157404950
09-Apr-20,41.50,41.82,39.30,39.30,140275586
08-Apr-20,39.92,42.29,39.09,40.75,84467384
07-Apr-20,41.50,44.44,39.43,39.72,130752510
06-Apr-20,35.21,38.61,35.21,38.57,109610974
03-Apr-20,35.37,36.06,33.12,34.31,117311419
02-Apr-20,33.94,36.06,33.56,35.55,228350681
01-Apr-20,32.80,34.56,31.98,34.34,255356809
31-Mar-20,35.68,35.96,33.67,33.80,107009626
30-Mar-20,36.32,37.42,35.16,35.90,85950781
27-Mar-20,36.00,37.60,35.63,36.00,153318267
26-Mar-20,35.22,39.30,35.22,38.49,218708107
25-Mar-20,32.32,37.25,31.27,35.96,212784057
24-Mar-20,30.70,33.99,30.70,32.61,187355783
23-Mar-20,31.11,31.94,28.09,29.12,146896692
20-Mar-20,29.15,32.71,29.15,30.26,231423999
19-Mar-20,25.00,29.93,23.33,28.70,350120319
18-Mar-20,28.00,28.63,23.08,26.50,196270044
17-Mar-20,32.68,33.03,30.50,30.58,284151605
16-Mar-20,32.78,32.97,30.37,31.75,290533923
13-Mar-20,41.41,41.44,34.53,38.51,358828093
12-Mar-20,30.00,36.99,29.95,36.99,120212113
11-Mar-20,43.80,44.74,36.52,42.46,224232356
10-Mar-20,43.00,46.50,42.53,45.64,307370027
09-Mar-20,47.00,47.00,42.01,42.01,247323362
06-Mar-20,48.20,49.33,46.99,49.00,384523370
05-Mar-20,52.00,52.86,49.53,50.29,252964204
04-Mar-20,53.16,53.52,51.86,52.41,209997504
03-Mar-20,52.50,54.30,51.30,52.40,223680468
02-Mar-20,54.10,55.19,52.20,53.09,288322483
28-Feb-20,53.38,54.23,52.05,54.06,387635104
27-Feb-20,53.01,55.11,51.36,53.59,378335062
26-Feb-20,56.01,57.44,55.15,55.57,298200694
21-Feb-20,60.95,61.00,58.00,60.00,285312220
20-Feb-20,62.20,62.64,60.00,60.00,158618424
19-Feb-20,61.17,62.47,60.16,62.47,111473883
18-Feb-20,60.00,60.96,58.84,60.94,88683106
17-Feb-20,61.36,61.86,60.15,60.15,75225106
14-Feb-20,61.19,61.63,60.67,61.19,92421010
13-Feb-20,60.90,62.15,60.83,61.63,117994009
12-Feb-20,61.10,62.19,60.10,62.19,202020694
11-Feb-20,59.50,61.57,58.64,61.00,308382453
10-Feb-20,60.95,60.95,57.28,59.50,238829607
07-Feb-20,61.34,61.83,59.91,60.86,194348861
06-Feb-20,62.56,63.06,61.51,61.80,277888803
05-Feb-20,63.20,63.20,61.91,62.29,166840356
04-Feb-20,63.01,63.19,61.52,62.30,142730058
03-Feb-20,63.51,63.58,62.34,62.47,343066906
31-Jan-20,62.05,63.67,61.84,63.00,225351923
30-Jan-20,63.69,64.00,61.23,63.33,176688194
29-Jan-20,64.83,65.02,63.37,64.18,117104700
28-Jan-20,63.56,64.84,63.21,64.47,92955038
27-Jan-20,65.50,65.52,62.78,63.00,176100728
24-Jan-20,67.42,67.42,65.88,66.78,102516785
23-Jan-20,66.33,67.34,65.35,67.15,170246273
22-Jan-20,66.80,67.40,66.25,66.99,139423368
21-Jan-20,66.60,67.88,65.74,66.20,157706247
20-Jan-20,65.31,67.28,65.31,66.59,100017883
17-Jan-20,64.40,65.00,63.82,65.00,86489072
16-Jan-20,64.00,64.19,62.98,64.14,105364004
15-Jan-20,64.00,64.65,63.30,63.30,139491866
14-Jan-20,62.91,64.39,62.35,64.39,143512208
13-Jan-20,64.17,64.32,62.48,62.86,258843648
10-Jan-20,64.99,65.18,63.76,64.32,251431580
09-Jan-20,63.49,65.07,62.51,64.92,300870017
08-Jan-20,63.80,64.16,62.39,63.33,158779393
07-Jan-20,64.35,64.35,62.68,63.55,202888415
06-Jan-20,63.62,64.92,63.32,64.41,179653450
03-Jan-20,61.00,64.85,60.81,64.85,797011612
02-Jan-20,60.06,63.71,59.07,62.33,237836505
30-Dec-19,58.98,60.94,58.49,59.92,199901038
*exoneração de responsabilidade