Cotação atual, histórico e gráfico do papel: TASA3
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 |
| 22/01/2021 | 0,37% | 0,07 | 19,00 | 18,68 | 18,16 | 19,30 | 2M | 398 |
| 21/01/2021 | -2,02% | -0,39 | 18,93 | 19,59 | 18,38 | 19,65 | 3M | 531 |
| 20/01/2021 | -0,41% | -0,08 | 19,32 | 19,75 | 19,03 | 20,35 | 5M | 1.066 |
| 19/01/2021 | 8,38% | 1,50 | 19,40 | 18,01 | 17,91 | 19,40 | 7M | 1.235 |
| 18/01/2021 | 4,37% | 0,75 | 17,90 | 17,42 | 17,15 | 18,00 | 3M | 506 |
| 15/01/2021 | -4,19% | -0,75 | 17,15 | 17,70 | 17,04 | 17,83 | 1M | 340 |
| 14/01/2021 | 0,67% | 0,12 | 17,90 | 18,10 | 17,50 | 18,35 | 2M | 406 |
| 13/01/2021 | 4,59% | 0,78 | 17,78 | 17,80 | 17,21 | 18,40 | 5M | 935 |
| 12/01/2021 | 3,60% | 0,59 | 17,00 | 16,50 | 16,50 | 17,52 | 2M | 552 |
| 11/01/2021 | -1,14% | -0,19 | 16,41 | 16,40 | 16,23 | 17,08 | 2M | 504 |
| 08/01/2021 | 0,30% | 0,05 | 16,60 | 16,59 | 16,00 | 16,94 | 6M | 1.250 |
|
|
| 07/01/2021 | -3,78% | -0,65 | 16,55 | 17,31 | 16,27 | 18,41 | 11M | 2.354 |
| 06/01/2021 | 8,52% | 1,35 | 17,20 | 15,80 | 15,80 | 17,37 | 9M | 1.912 |
| 05/01/2021 | 0,89% | 0,14 | 15,85 | 15,71 | 15,00 | 15,99 | 2M | 466 |
| 04/01/2021 | -1,01% | -0,16 | 15,71 | 15,98 | 15,71 | 16,39 | 1M | 350 |
| 30/12/2020 | -0,25% | -0,04 | 15,87 | 16,00 | 15,87 | 16,19 | 988K | 257 |
| 29/12/2020 | 0,57% | 0,09 | 15,91 | 16,03 | 15,80 | 16,14 | 2M | 371 |
| 28/12/2020 | 2,46% | 0,38 | 15,82 | 15,42 | 15,41 | 16,39 | 7M | 1.559 |
| 23/12/2020 | -1,28% | -0,20 | 15,44 | 15,60 | 15,34 | 16,00 | 3M | 571 |
| 22/12/2020 | -0,19% | -0,03 | 15,64 | 15,67 | 15,36 | 16,26 | 3M | 788 |
| 21/12/2020 | -0,25% | -0,04 | 15,67 | 15,38 | 14,74 | 16,04 | 3M | 762 |
| 18/12/2020 | 1,29% | 0,20 | 15,71 | 15,51 | 15,40 | 16,27 | 4M | 825 |
| 17/12/2020 | 0,00% | 0,00 | 15,51 | 15,51 | 15,15 | 15,96 | 5M | 741 |
| 16/12/2020 | -2,21% | -0,35 | 15,51 | 15,75 | 15,21 | 16,10 | 4M | 867 |
| 15/12/2020 | -3,41% | -0,56 | 15,86 | 16,61 | 15,70 | 16,90 | 6M | 1.442 |
| 14/12/2020 | 1,55% | 0,25 | 16,42 | 16,10 | 15,74 | 16,97 | 7M | 1.387 |
| 11/12/2020 | 9,18% | 1,36 | 16,17 | 14,37 | 14,03 | 16,49 | 17M | 2.914 |
| 10/12/2020 | -4,64% | -0,72 | 14,81 | 15,55 | 14,35 | 16,44 | 9M | 2.022 |
| 09/12/2020 | -9,29% | -1,59 | 15,53 | 16,95 | 15,33 | 17,11 | 7M | 1.635 |
| 08/12/2020 | 2,33% | 0,39 | 17,12 | 16,94 | 15,60 | 17,39 | 8M | 1.601 |
| 07/12/2020 | -5,37% | -0,95 | 16,73 | 17,85 | 16,50 | 18,60 | 9M | 1.836 |
| 04/12/2020 | 12,61% | 1,98 | 17,68 | 16,00 | 16,00 | 17,98 | 16M | 2.596 |
| 03/12/2020 | -3,68% | -0,60 | 15,70 | 16,50 | 15,12 | 17,50 | 11M | 2.086 |
| 02/12/2020 | 17,69% | 2,45 | 16,30 | 14,60 | 14,23 | 16,30 | 10M | 2.076 |
| 01/12/2020 | 2,67% | 0,36 | 13,85 | 13,65 | 13,22 | 14,59 | 5M | 1.163 |
| 30/11/2020 | 9,05% | 1,12 | 13,49 | 12,83 | 12,50 | 13,50 | 4M | 929 |
| 27/11/2020 | 5,55% | 0,65 | 12,37 | 11,55 | 11,55 | 12,70 | 4M | 1.048 |
| 26/11/2020 | 11,73% | 1,23 | 11,72 | 10,48 | 10,48 | 11,75 | 3M | 641 |
| 25/11/2020 | 4,90% | 0,49 | 10,49 | 9,97 | 9,90 | 10,90 | 2M | 477 |
| 24/11/2020 | 3,41% | 0,33 | 10,00 | 9,70 | 9,60 | 10,30 | 2M | 472 |
| 23/11/2020 | -1,02% | -0,10 | 9,67 | 9,75 | 9,59 | 9,99 | 2M | 462 |
| 20/11/2020 | 6,66% | 0,61 | 9,77 | 9,27 | 9,07 | 9,79 | 494K | 206 |
| 19/11/2020 | -0,11% | -0,01 | 9,16 | 9,19 | 8,82 | 9,29 | 896K | 231 |
| 18/11/2020 | -2,45% | -0,23 | 9,17 | 9,39 | 9,17 | 9,65 | 1M | 318 |
| 17/11/2020 | 8,17% | 0,71 | 9,40 | 8,69 | 8,51 | 9,40 | 2M | 620 |
| 16/11/2020 | 2,48% | 0,21 | 8,69 | 8,48 | 8,34 | 8,80 | 871K | 266 |
| 13/11/2020 | 7,07% | 0,56 | 8,48 | 8,50 | 8,23 | 9,00 | 4M | 862 |
| 12/11/2020 | 1,15% | 0,09 | 7,92 | 7,94 | 7,75 | 8,00 | 639K | 199 |
| 11/11/2020 | -0,51% | -0,04 | 7,83 | 7,89 | 7,76 | 7,99 | 376K | 133 |
| 10/11/2020 | -1,01% | -0,08 | 7,87 | 7,99 | 7,77 | 7,99 | 310K | 113 |
| 09/11/2020 | 0,38% | 0,03 | 7,95 | 8,20 | 7,74 | 8,20 | 1M | 245 |
| 06/11/2020 | 3,66% | 0,28 | 7,92 | 7,63 | 7,55 | 8,00 | 518K | 149 |
| 05/11/2020 | 2,96% | 0,22 | 7,64 | 7,51 | 7,42 | 7,68 | 297K | 108 |
| 04/11/2020 | 1,23% | 0,09 | 7,42 | 7,39 | 7,39 | 7,65 | 373K | 136 |
| 03/11/2020 | -0,27% | -0,02 | 7,33 | 7,37 | 7,23 | 7,60 | 458K | 163 |
| 30/10/2020 | 0,55% | 0,04 | 7,35 | 7,31 | 7,13 | 7,41 | 525K | 222 |
| 29/10/2020 | 4,13% | 0,29 | 7,31 | 7,07 | 6,72 | 7,50 | 3M | 629 |
| 28/10/2020 | -11,70% | -0,93 | 7,02 | 7,86 | 7,02 | 7,86 | 2M | 623 |
| 27/10/2020 | 0,00% | 0,00 | 7,95 | 7,94 | 7,70 | 8,00 | 383K | 161 |
| 26/10/2020 | -0,62% | -0,05 | 7,95 | 8,00 | 7,81 | 8,15 | 627K | 150 |
| 23/10/2020 | 1,14% | 0,09 | 8,00 | 7,92 | 7,85 | 8,06 | 655K | 132 |
| 22/10/2020 | -0,50% | -0,04 | 7,91 | 7,86 | 7,86 | 8,00 | 371K | 125 |
| 21/10/2020 | 1,02% | 0,08 | 7,95 | 7,82 | 7,82 | 8,05 | 1M | 272 |
| 20/10/2020 | -2,24% | -0,18 | 7,87 | 8,14 | 7,60 | 8,23 | 1M | 386 |
| 19/10/2020 | 4,55% | 0,35 | 8,05 | 7,69 | 7,64 | 8,15 | 2M | 451 |
| 16/10/2020 | -0,13% | -0,01 | 7,70 | 7,72 | 7,60 | 7,79 | 420K | 153 |
| 15/10/2020 | -1,78% | -0,14 | 7,71 | 7,84 | 7,68 | 7,87 | 690K | 207 |
| 14/10/2020 | 1,68% | 0,13 | 7,85 | 7,71 | 7,68 | 7,85 | 1M | 261 |
| 13/10/2020 | -2,03% | -0,16 | 7,72 | 7,90 | 7,65 | 7,97 | 1M | 327 |
| 09/10/2020 | -0,25% | -0,02 | 7,88 | 8,05 | 7,75 | 8,34 | 3M | 533 |
| 08/10/2020 | -1,25% | -0,10 | 7,90 | 8,00 | 7,86 | 8,39 | 2M | 460 |
| 07/10/2020 | 2,30% | 0,18 | 8,00 | 7,91 | 7,80 | 8,10 | 702K | 259 |
| 06/10/2020 | -0,13% | -0,01 | 7,82 | 7,95 | 7,68 | 7,99 | 500K | 207 |
| 05/10/2020 | -2,73% | -0,22 | 7,83 | 8,05 | 7,81 | 8,12 | 505K | 185 |
| 02/10/2020 | 2,81% | 0,22 | 8,05 | 7,80 | 7,70 | 8,05 | 628K | 248 |
| 01/10/2020 | 0,64% | 0,05 | 7,83 | 7,78 | 7,61 | 7,86 | 722K | 266 |
| 30/09/2020 | -1,02% | -0,08 | 7,78 | 8,09 | 7,46 | 8,12 | 2M | 516 |
| 29/09/2020 | -1,87% | -0,15 | 7,86 | 8,03 | 7,76 | 8,08 | 1M | 256 |
| 28/09/2020 | -2,67% | -0,22 | 8,01 | 8,40 | 7,90 | 8,50 | 2M | 431 |
| 25/09/2020 | 3,91% | 0,31 | 8,23 | 7,80 | 7,61 | 8,30 | 1M | 350 |
| 24/09/2020 | 2,86% | 0,22 | 7,92 | 7,75 | 7,62 | 8,07 | 698K | 322 |
| 23/09/2020 | -5,87% | -0,48 | 7,70 | 8,20 | 7,70 | 8,38 | 1M | 362 |
| 22/09/2020 | 1,24% | 0,10 | 8,18 | 8,15 | 8,12 | 8,45 | 1M | 356 |
| 21/09/2020 | -6,26% | -0,54 | 8,08 | 8,50 | 8,08 | 8,68 | 1M | 491 |
| 18/09/2020 | -1,49% | -0,13 | 8,62 | 8,80 | 8,50 | 9,05 | 2M | 657 |
| 17/09/2020 | 6,32% | 0,52 | 8,75 | 8,23 | 7,99 | 8,99 | 3M | 848 |
| 16/09/2020 | -2,02% | -0,17 | 8,23 | 8,48 | 7,95 | 8,54 | 3M | 1.319 |
| 15/09/2020 | 6,33% | 0,50 | 8,40 | 7,97 | 7,92 | 8,40 | 3M | 1.097 |
| 14/09/2020 | 7,78% | 0,57 | 7,90 | 7,35 | 7,33 | 7,98 | 3M | 661 |
| 11/09/2020 | -2,53% | -0,19 | 7,33 | 7,52 | 6,98 | 7,67 | 1M | 373 |
| 10/09/2020 | 1,35% | 0,10 | 7,52 | 7,35 | 7,34 | 7,80 | 1M | 307 |
| 09/09/2020 | -3,01% | -0,23 | 7,42 | 7,65 | 7,25 | 7,65 | 2M | 497 |
| 08/09/2020 | 7,14% | 0,51 | 7,65 | 7,15 | 7,15 | 8,12 | 3M | 916 |
| 04/09/2020 | 7,21% | 0,48 | 7,14 | 6,66 | 6,51 | 7,20 | 2M | 660 |
| 03/09/2020 | 9,18% | 0,56 | 6,66 | 6,10 | 6,10 | 6,70 | 3M | 853 |
| 02/09/2020 | 2,69% | 0,16 | 6,10 | 5,93 | 5,91 | 6,10 | 1M | 331 |
| 01/09/2020 | 0,34% | 0,02 | 5,94 | 6,00 | 5,86 | 6,00 | 204K | 77 |
| 31/08/2020 | 1,20% | 0,07 | 5,92 | 5,82 | 5,82 | 6,05 | 618K | 182 |
| 28/08/2020 | -0,34% | -0,02 | 5,85 | 5,79 | 5,79 | 6,01 | 448K | 145 |
| 27/08/2020 | 2,98% | 0,17 | 5,87 | 5,75 | 5,70 | 6,05 | 1M | 397 |
| 26/08/2020 | 5,56% | 0,30 | 5,70 | 5,48 | 5,35 | 5,70 | 1M | 330 |
| 25/08/2020 | 0,93% | 0,05 | 5,40 | 5,36 | 5,25 | 5,44 | 422K | 103 |
| 24/08/2020 | 3,88% | 0,20 | 5,35 | 5,24 | 5,03 | 5,35 | 824K | 210 |
| 21/08/2020 | -1,90% | -0,10 | 5,15 | 5,30 | 5,13 | 5,30 | 434K | 117 |
| 20/08/2020 | 0,19% | 0,01 | 5,25 | 5,07 | 5,07 | 5,25 | 439K | 121 |
| 19/08/2020 | 0,96% | 0,05 | 5,24 | 5,11 | 5,02 | 5,28 | 377K | 125 |
| 18/08/2020 | 2,77% | 0,14 | 5,19 | 5,15 | 5,01 | 5,25 | 142K | 84 |
| 17/08/2020 | -4,72% | -0,25 | 5,05 | 5,30 | 4,90 | 5,30 | 636K | 226 |
| 14/08/2020 | -3,64% | -0,20 | 5,30 | 5,46 | 5,18 | 5,54 | 442K | 180 |
| 13/08/2020 | 2,23% | 0,12 | 5,50 | 5,30 | 5,26 | 5,50 | 553K | 209 |
| 12/08/2020 | -0,37% | -0,02 | 5,38 | 5,50 | 5,25 | 5,52 | 334K | 139 |
| 11/08/2020 | 0,00% | 0,00 | 5,40 | 5,42 | 5,25 | 5,50 | 277K | 109 |
| 10/08/2020 | 0,93% | 0,05 | 5,40 | 5,44 | 5,23 | 5,49 | 291K | 132 |
| 07/08/2020 | 0,94% | 0,05 | 5,35 | 5,44 | 5,21 | 5,50 | 215K | 88 |
| 06/08/2020 | -2,57% | -0,14 | 5,30 | 5,49 | 5,21 | 5,59 | 621K | 219 |
| 05/08/2020 | 2,84% | 0,15 | 5,44 | 5,29 | 5,14 | 5,46 | 1M | 331 |
| 04/08/2020 | 3,73% | 0,19 | 5,29 | 5,06 | 5,04 | 5,35 | 944K | 253 |
| 03/08/2020 | -3,59% | -0,19 | 5,10 | 5,33 | 5,10 | 5,40 | 510K | 299 |
| 31/07/2020 | 0,19% | 0,01 | 5,29 | 5,28 | 5,09 | 5,53 | 961K | 335 |
| 30/07/2020 | 5,81% | 0,29 | 5,28 | 5,08 | 4,76 | 5,28 | 2M | 423 |
| 29/07/2020 | 2,67% | 0,13 | 4,99 | 4,87 | 4,76 | 5,08 | 578K | 221 |
| 28/07/2020 | 0,41% | 0,02 | 4,86 | 4,91 | 4,70 | 4,91 | 258K | 154 |
| 27/07/2020 | -0,82% | -0,04 | 4,84 | 4,80 | 4,80 | 5,00 | 267K | 131 |
| 24/07/2020 | -0,81% | -0,04 | 4,88 | 4,90 | 4,76 | 4,98 | 401K | 192 |
| 23/07/2020 | -2,96% | -0,15 | 4,92 | 5,06 | 4,85 | 5,15 | 787K | 300 |
| 22/07/2020 | -1,55% | -0,08 | 5,07 | 5,15 | 5,02 | 5,25 | 561K | 220 |
| 21/07/2020 | -0,77% | -0,04 | 5,15 | 5,19 | 5,05 | 5,28 | 458K | 225 |
| 20/07/2020 | -3,17% | -0,17 | 5,19 | 5,48 | 5,15 | 5,48 | 733K | 301 |
| 17/07/2020 | 4,89% | 0,25 | 5,36 | 5,11 | 5,10 | 5,39 | 723K | 254 |
| 16/07/2020 | 0,59% | 0,03 | 5,11 | 5,08 | 5,01 | 5,19 | 224K | 100 |
| 15/07/2020 | 0,00% | 0,00 | 5,08 | 5,16 | 4,98 | 5,17 | 543K | 251 |
| 14/07/2020 | -0,78% | -0,04 | 5,08 | 5,22 | 4,83 | 5,30 | 769K | 377 |
| 13/07/2020 | -7,25% | -0,40 | 5,12 | 5,52 | 5,12 | 5,57 | 834K | 376 |
| 10/07/2020 | - | - | 5,52 | 5,61 | 5,50 | 5,61 | 531K | 199 |
Date,Open,High,Low,Close,Volume
22-Jan-21,18.68,19.30,18.16,19.00,1906683
21-Jan-21,19.59,19.65,18.38,18.93,3371685
20-Jan-21,19.75,20.35,19.03,19.32,5461246
19-Jan-21,18.01,19.40,17.91,19.40,6782463
18-Jan-21,17.42,18.00,17.15,17.90,2813808
15-Jan-21,17.70,17.83,17.04,17.15,1371682
14-Jan-21,18.10,18.35,17.50,17.90,2063045
13-Jan-21,17.80,18.40,17.21,17.78,4719231
12-Jan-21,16.50,17.52,16.50,17.00,2400800
11-Jan-21,16.40,17.08,16.23,16.41,2377483
08-Jan-21,16.59,16.94,16.00,16.60,6121447
07-Jan-21,17.31,18.41,16.27,16.55,10524991
06-Jan-21,15.80,17.37,15.80,17.20,9290600
05-Jan-21,15.71,15.99,15.00,15.85,1563137
04-Jan-21,15.98,16.39,15.71,15.71,1145631
30-Dec-20,16.00,16.19,15.87,15.87,988330
29-Dec-20,16.03,16.14,15.80,15.91,1528145
28-Dec-20,15.42,16.39,15.41,15.82,7347407
23-Dec-20,15.60,16.00,15.34,15.44,2537695
22-Dec-20,15.67,16.26,15.36,15.64,3128900
21-Dec-20,15.38,16.04,14.74,15.67,3489697
18-Dec-20,15.51,16.27,15.40,15.71,4108217
17-Dec-20,15.51,15.96,15.15,15.51,4707981
16-Dec-20,15.75,16.10,15.21,15.51,3767798
15-Dec-20,16.61,16.90,15.70,15.86,6102539
14-Dec-20,16.10,16.97,15.74,16.42,6969199
11-Dec-20,14.37,16.49,14.03,16.17,16886842
10-Dec-20,15.55,16.44,14.35,14.81,8717578
09-Dec-20,16.95,17.11,15.33,15.53,6720271
08-Dec-20,16.94,17.39,15.60,17.12,8417576
07-Dec-20,17.85,18.60,16.50,16.73,8588224
04-Dec-20,16.00,17.98,16.00,17.68,15971939
03-Dec-20,16.50,17.50,15.12,15.70,10951129
02-Dec-20,14.60,16.30,14.23,16.30,10384925
01-Dec-20,13.65,14.59,13.22,13.85,5473195
30-Nov-20,12.83,13.50,12.50,13.49,4318896
27-Nov-20,11.55,12.70,11.55,12.37,4010870
26-Nov-20,10.48,11.75,10.48,11.72,3096801
25-Nov-20,9.97,10.90,9.90,10.49,2017026
24-Nov-20,9.70,10.30,9.60,10.00,1718958
23-Nov-20,9.75,9.99,9.59,9.67,2489723
20-Nov-20,9.27,9.79,9.07,9.77,494429
19-Nov-20,9.19,9.29,8.82,9.16,896443
18-Nov-20,9.39,9.65,9.17,9.17,1073334
17-Nov-20,8.69,9.40,8.51,9.40,2330994
16-Nov-20,8.48,8.80,8.34,8.69,871419
13-Nov-20,8.50,9.00,8.23,8.48,4245790
12-Nov-20,7.94,8.00,7.75,7.92,638998
11-Nov-20,7.89,7.99,7.76,7.83,376449
10-Nov-20,7.99,7.99,7.77,7.87,309981
09-Nov-20,8.20,8.20,7.74,7.95,1046154
06-Nov-20,7.63,8.00,7.55,7.92,518027
05-Nov-20,7.51,7.68,7.42,7.64,297297
04-Nov-20,7.39,7.65,7.39,7.42,373470
03-Nov-20,7.37,7.60,7.23,7.33,458285
30-Oct-20,7.31,7.41,7.13,7.35,524556
29-Oct-20,7.07,7.50,6.72,7.31,2564327
28-Oct-20,7.86,7.86,7.02,7.02,1894152
27-Oct-20,7.94,8.00,7.70,7.95,382844
26-Oct-20,8.00,8.15,7.81,7.95,627172
23-Oct-20,7.92,8.06,7.85,8.00,655021
22-Oct-20,7.86,8.00,7.86,7.91,370529
21-Oct-20,7.82,8.05,7.82,7.95,1110105
20-Oct-20,8.14,8.23,7.60,7.87,1446055
19-Oct-20,7.69,8.15,7.64,8.05,1845040
16-Oct-20,7.72,7.79,7.60,7.70,420075
15-Oct-20,7.84,7.87,7.68,7.71,689813
14-Oct-20,7.71,7.85,7.68,7.85,1334741
13-Oct-20,7.90,7.97,7.65,7.72,1480934
09-Oct-20,8.05,8.34,7.75,7.88,2577763
08-Oct-20,8.00,8.39,7.86,7.90,2107970
07-Oct-20,7.91,8.10,7.80,8.00,701928
06-Oct-20,7.95,7.99,7.68,7.82,499969
05-Oct-20,8.05,8.12,7.81,7.83,505274
02-Oct-20,7.80,8.05,7.70,8.05,628249
01-Oct-20,7.78,7.86,7.61,7.83,722166
30-Sep-20,8.09,8.12,7.46,7.78,1884529
29-Sep-20,8.03,8.08,7.76,7.86,1055335
28-Sep-20,8.40,8.50,7.90,8.01,1599284
25-Sep-20,7.80,8.30,7.61,8.23,1220220
24-Sep-20,7.75,8.07,7.62,7.92,697575
23-Sep-20,8.20,8.38,7.70,7.70,1107764
22-Sep-20,8.15,8.45,8.12,8.18,1092365
21-Sep-20,8.50,8.68,8.08,8.08,1398045
18-Sep-20,8.80,9.05,8.50,8.62,1974218
17-Sep-20,8.23,8.99,7.99,8.75,2648413
16-Sep-20,8.48,8.54,7.95,8.23,3026350
15-Sep-20,7.97,8.40,7.92,8.40,3346271
14-Sep-20,7.35,7.98,7.33,7.90,2933941
11-Sep-20,7.52,7.67,6.98,7.33,1276229
10-Sep-20,7.35,7.80,7.34,7.52,1373528
09-Sep-20,7.65,7.65,7.25,7.42,1836369
08-Sep-20,7.15,8.12,7.15,7.65,2892792
04-Sep-20,6.66,7.20,6.51,7.14,2401911
03-Sep-20,6.10,6.70,6.10,6.66,3330485
02-Sep-20,5.93,6.10,5.91,6.10,1479969
01-Sep-20,6.00,6.00,5.86,5.94,204110
31-Aug-20,5.82,6.05,5.82,5.92,618024
28-Aug-20,5.79,6.01,5.79,5.85,447763
27-Aug-20,5.75,6.05,5.70,5.87,1364899
26-Aug-20,5.48,5.70,5.35,5.70,1399924
25-Aug-20,5.36,5.44,5.25,5.40,422427
24-Aug-20,5.24,5.35,5.03,5.35,823789
21-Aug-20,5.30,5.30,5.13,5.15,434500
20-Aug-20,5.07,5.25,5.07,5.25,439017
19-Aug-20,5.11,5.28,5.02,5.24,376664
18-Aug-20,5.15,5.25,5.01,5.19,141672
17-Aug-20,5.30,5.30,4.90,5.05,636038
14-Aug-20,5.46,5.54,5.18,5.30,442279
13-Aug-20,5.30,5.50,5.26,5.50,553294
12-Aug-20,5.50,5.52,5.25,5.38,334322
11-Aug-20,5.42,5.50,5.25,5.40,277455
10-Aug-20,5.44,5.49,5.23,5.40,290937
07-Aug-20,5.44,5.50,5.21,5.35,215170
06-Aug-20,5.49,5.59,5.21,5.30,620581
05-Aug-20,5.29,5.46,5.14,5.44,1253250
04-Aug-20,5.06,5.35,5.04,5.29,943745
03-Aug-20,5.33,5.40,5.10,5.10,509834
31-Jul-20,5.28,5.53,5.09,5.29,960854
30-Jul-20,5.08,5.28,4.76,5.28,1814278
29-Jul-20,4.87,5.08,4.76,4.99,578142
28-Jul-20,4.91,4.91,4.70,4.86,258430
27-Jul-20,4.80,5.00,4.80,4.84,267328
24-Jul-20,4.90,4.98,4.76,4.88,401495
23-Jul-20,5.06,5.15,4.85,4.92,786552
22-Jul-20,5.15,5.25,5.02,5.07,560697
21-Jul-20,5.19,5.28,5.05,5.15,457579
20-Jul-20,5.48,5.48,5.15,5.19,733002
17-Jul-20,5.11,5.39,5.10,5.36,723333
16-Jul-20,5.08,5.19,5.01,5.11,224028
15-Jul-20,5.16,5.17,4.98,5.08,543123
14-Jul-20,5.22,5.30,4.83,5.08,768855
13-Jul-20,5.52,5.57,5.12,5.12,834040
10-Jul-20,5.61,5.61,5.50,5.52,530985
*exoneração de responsabilidade e termos de uso