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 |
| 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 | -1,60% | -0,09 | 5,52 | 5,61 | 5,50 | 5,61 | 531K | 199 |
| 09/07/2020 | -0,71% | -0,04 | 5,61 | 5,65 | 5,53 | 5,67 | 179K | 138 |
| 08/07/2020 | -1,22% | -0,07 | 5,65 | 5,75 | 5,61 | 5,83 | 396K | 181 |
| 07/07/2020 | 1,24% | 0,07 | 5,72 | 5,65 | 5,55 | 5,74 | 1M | 326 |
| 06/07/2020 | -0,18% | -0,01 | 5,65 | 5,75 | 5,65 | 5,78 | 470K | 173 |
| 03/07/2020 | 1,62% | 0,09 | 5,66 | 5,57 | 5,50 | 5,70 | 652K | 231 |
| 02/07/2020 | -3,13% | -0,18 | 5,57 | 5,84 | 5,52 | 5,98 | 2M | 379 |
| 01/07/2020 | 4,36% | 0,24 | 5,75 | 5,53 | 5,45 | 5,87 | 2M | 418 |
| 30/06/2020 | -5,81% | -0,34 | 5,51 | 5,76 | 5,51 | 6,02 | 1M | 442 |
| 29/06/2020 | -5,95% | -0,37 | 5,85 | 6,14 | 5,65 | 6,14 | 3M | 766 |
| 26/06/2020 | 0,97% | 0,06 | 6,22 | 6,15 | 6,06 | 6,41 | 2M | 492 |
| 25/06/2020 | 0,16% | 0,01 | 6,16 | 6,14 | 5,93 | 6,26 | 1M | 361 |
| 24/06/2020 | -0,49% | -0,03 | 6,15 | 6,17 | 5,64 | 6,35 | 3M | 775 |
| 23/06/2020 | 10,75% | 0,60 | 6,18 | 5,60 | 5,60 | 6,18 | 2M | 828 |
| 22/06/2020 | 9,84% | 0,50 | 5,58 | 5,19 | 5,12 | 5,65 | 3M | 688 |
| 19/06/2020 | -0,78% | -0,04 | 5,08 | 5,19 | 5,00 | 5,19 | 801K | 239 |
| 18/06/2020 | 0,99% | 0,05 | 5,12 | 5,07 | 4,93 | 5,19 | 469K | 176 |
| 17/06/2020 | 0,60% | 0,03 | 5,07 | 5,10 | 4,92 | 5,18 | 457K | 215 |
| 16/06/2020 | -0,40% | -0,02 | 5,04 | 5,12 | 4,92 | 5,24 | 972K | 266 |
| 15/06/2020 | 10,00% | 0,46 | 5,06 | 4,60 | 4,40 | 5,06 | 2M | 491 |
| 12/06/2020 | -3,36% | -0,16 | 4,60 | 4,64 | 4,47 | 4,69 | 881K | 247 |
| 10/06/2020 | -4,80% | -0,24 | 4,76 | 5,00 | 4,65 | 5,10 | 646K | 235 |
| 09/06/2020 | 3,09% | 0,15 | 5,00 | 4,70 | 4,64 | 5,01 | 540K | 232 |
| 08/06/2020 | 5,21% | 0,24 | 4,85 | 4,64 | 4,64 | 4,90 | 530K | 244 |
| 05/06/2020 | 0,22% | 0,01 | 4,61 | 4,86 | 4,50 | 4,90 | 885K | 330 |
| 04/06/2020 | 9,26% | 0,39 | 4,60 | 4,20 | 4,20 | 4,60 | 882K | 322 |
| 03/06/2020 | 0,96% | 0,04 | 4,21 | 4,29 | 4,19 | 4,41 | 604K | 195 |
| 02/06/2020 | 1,71% | 0,07 | 4,17 | 4,11 | 4,10 | 4,35 | 1M | 381 |
| 01/06/2020 | 5,67% | 0,22 | 4,10 | 3,94 | 3,93 | 4,10 | 1M | 346 |
| 29/05/2020 | -1,27% | -0,05 | 3,88 | 3,93 | 3,83 | 3,97 | 240K | 101 |
| 28/05/2020 | 0,77% | 0,03 | 3,93 | 3,90 | 3,87 | 4,00 | 281K | 128 |
| 27/05/2020 | 1,30% | 0,05 | 3,90 | 3,81 | 3,79 | 3,93 | 242K | 120 |
| 26/05/2020 | -1,28% | -0,05 | 3,85 | 3,95 | 3,78 | 3,95 | 296K | 135 |
| 25/05/2020 | 3,17% | 0,12 | 3,90 | 3,93 | 3,77 | 4,00 | 494K | 231 |
| 22/05/2020 | -0,53% | -0,02 | 3,78 | 3,71 | 3,65 | 3,80 | 108K | 110 |
| 21/05/2020 | -1,04% | -0,04 | 3,80 | 3,85 | 3,68 | 3,85 | 135K | 111 |
| 20/05/2020 | -0,26% | -0,01 | 3,84 | 3,90 | 3,68 | 3,94 | 410K | 225 |
| 19/05/2020 | -1,28% | -0,05 | 3,85 | 3,88 | 3,73 | 3,94 | 447K | 237 |
| 18/05/2020 | -1,76% | -0,07 | 3,90 | 4,03 | 3,75 | 4,03 | 456K | 180 |
| 15/05/2020 | -1,98% | -0,08 | 3,97 | 3,97 | 3,80 | 4,04 | 213K | 348 |
| 14/05/2020 | -0,98% | -0,04 | 4,05 | 4,08 | 3,87 | 4,09 | 193K | 81 |
| 13/05/2020 | 2,76% | 0,11 | 4,09 | 3,99 | 3,82 | 4,09 | 441K | 167 |
| 12/05/2020 | -2,21% | -0,09 | 3,98 | 4,07 | 3,92 | 4,30 | 658K | 346 |
| 11/05/2020 | 7,11% | 0,27 | 4,07 | 3,90 | 3,81 | 4,18 | 1M | 349 |
| 08/05/2020 | -6,40% | -0,26 | 3,80 | 3,90 | 3,78 | 4,06 | 297K | 163 |
| 07/05/2020 | 7,41% | 0,28 | 4,06 | 3,78 | 3,58 | 4,12 | 780K | 347 |
| 06/05/2020 | 0,53% | 0,02 | 3,78 | 3,77 | 3,75 | 4,00 | 406K | 209 |
| 05/05/2020 | -5,05% | -0,20 | 3,76 | 4,12 | 3,76 | 4,20 | 1M | 442 |
| 04/05/2020 | 13,14% | 0,46 | 3,96 | 3,45 | 3,38 | 4,00 | 2M | 568 |
| 30/04/2020 | -4,11% | -0,15 | 3,50 | 3,65 | 3,46 | 3,68 | 357K | 114 |
| 29/04/2020 | 1,39% | 0,05 | 3,65 | 3,70 | 3,50 | 3,79 | 278K | 128 |
| 28/04/2020 | 1,69% | 0,06 | 3,60 | 3,54 | 3,45 | 3,69 | 163K | 106 |
| 27/04/2020 | 4,73% | 0,16 | 3,54 | 3,65 | 3,40 | 3,65 | 106K | 63 |
| 24/04/2020 | -8,15% | -0,30 | 3,38 | 3,68 | 3,08 | 3,70 | 264K | 184 |
| 23/04/2020 | -2,39% | -0,09 | 3,68 | 3,79 | 3,60 | 3,85 | 176K | 121 |
| 22/04/2020 | 6,20% | 0,22 | 3,77 | 3,56 | 3,50 | 3,79 | 594K | 234 |
| 20/04/2020 | -2,74% | -0,10 | 3,55 | 3,55 | 3,53 | 3,67 | 212K | 72 |
| 17/04/2020 | 2,24% | 0,08 | 3,65 | 3,75 | 3,56 | 3,75 | 108K | 87 |
| 16/04/2020 | -2,72% | -0,10 | 3,57 | 3,78 | 3,50 | 3,78 | 243K | 106 |
| 15/04/2020 | -0,81% | -0,03 | 3,67 | 3,69 | 3,50 | 3,70 | 58K | 50 |
| 14/04/2020 | 3,35% | 0,12 | 3,70 | 3,60 | 3,58 | 3,70 | 331K | 110 |
| 13/04/2020 | -0,28% | -0,01 | 3,58 | 3,59 | 3,50 | 3,61 | 154K | 71 |
| 09/04/2020 | 0,56% | 0,02 | 3,59 | 3,60 | 3,41 | 3,68 | 171K | 124 |
| 08/04/2020 | -1,38% | -0,05 | 3,57 | 3,55 | 3,51 | 3,64 | 178K | 81 |
| 07/04/2020 | 2,26% | 0,08 | 3,62 | 3,63 | 3,51 | 3,75 | 230K | 101 |
| 06/04/2020 | 5,67% | 0,19 | 3,54 | 3,59 | 3,46 | 3,64 | 218K | 113 |
| 03/04/2020 | -5,63% | -0,20 | 3,35 | 3,69 | 3,25 | 3,69 | 323K | 171 |
| 02/04/2020 | -2,20% | -0,08 | 3,55 | 3,90 | 3,48 | 3,90 | 328K | 148 |
| 01/04/2020 | 1,40% | 0,05 | 3,63 | 3,49 | 3,17 | 3,63 | 608K | 367 |
| 31/03/2020 | 2,29% | 0,08 | 3,58 | 3,65 | 3,52 | 4,00 | 723K | 371 |
| 30/03/2020 | 8,70% | 0,28 | 3,50 | 3,56 | 3,38 | 3,70 | 407K | 189 |
| 27/03/2020 | -0,31% | -0,01 | 3,22 | 3,18 | 3,00 | 3,50 | 492K | 189 |
| 26/03/2020 | 9,49% | 0,28 | 3,23 | 2,90 | 2,90 | 3,35 | 550K | 195 |
| 25/03/2020 | 14,79% | 0,38 | 2,95 | 2,61 | 2,60 | 3,05 | 398K | 208 |
| 24/03/2020 | 0,78% | 0,02 | 2,57 | 2,70 | 2,57 | 2,85 | 110K | 111 |
| 23/03/2020 | 1,19% | 0,03 | 2,55 | 2,50 | 2,31 | 2,65 | 90K | 84 |
| 20/03/2020 | 0,00% | 0,00 | 2,52 | 2,54 | 2,52 | 3,01 | 335K | 153 |
| 19/03/2020 | 3,28% | 0,08 | 2,52 | 2,16 | 2,09 | 2,57 | 318K | 146 |
| 18/03/2020 | -19,47% | -0,59 | 2,44 | 2,80 | 2,30 | 2,86 | 639K | 201 |
| 17/03/2020 | - | - | 3,03 | 3,35 | 3,03 | 3,40 | 123K | 88 |
Date,Open,High,Low,Close,Volume
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
09-Jul-20,5.65,5.67,5.53,5.61,179388
08-Jul-20,5.75,5.83,5.61,5.65,396155
07-Jul-20,5.65,5.74,5.55,5.72,1108009
06-Jul-20,5.75,5.78,5.65,5.65,470280
03-Jul-20,5.57,5.70,5.50,5.66,651913
02-Jul-20,5.84,5.98,5.52,5.57,1936274
01-Jul-20,5.53,5.87,5.45,5.75,1523264
30-Jun-20,5.76,6.02,5.51,5.51,1135598
29-Jun-20,6.14,6.14,5.65,5.85,2595665
26-Jun-20,6.15,6.41,6.06,6.22,2137811
25-Jun-20,6.14,6.26,5.93,6.16,1257634
24-Jun-20,6.17,6.35,5.64,6.15,2535859
23-Jun-20,5.60,6.18,5.60,6.18,2154813
22-Jun-20,5.19,5.65,5.12,5.58,2520118
19-Jun-20,5.19,5.19,5.00,5.08,800644
18-Jun-20,5.07,5.19,4.93,5.12,469378
17-Jun-20,5.10,5.18,4.92,5.07,457398
16-Jun-20,5.12,5.24,4.92,5.04,971615
15-Jun-20,4.60,5.06,4.40,5.06,1509622
12-Jun-20,4.64,4.69,4.47,4.60,881024
10-Jun-20,5.00,5.10,4.65,4.76,645814
09-Jun-20,4.70,5.01,4.64,5.00,540009
08-Jun-20,4.64,4.90,4.64,4.85,529905
05-Jun-20,4.86,4.90,4.50,4.61,884516
04-Jun-20,4.20,4.60,4.20,4.60,881700
03-Jun-20,4.29,4.41,4.19,4.21,603542
02-Jun-20,4.11,4.35,4.10,4.17,1144007
01-Jun-20,3.94,4.10,3.93,4.10,1198444
29-May-20,3.93,3.97,3.83,3.88,239611
28-May-20,3.90,4.00,3.87,3.93,281126
27-May-20,3.81,3.93,3.79,3.90,242297
26-May-20,3.95,3.95,3.78,3.85,295933
25-May-20,3.93,4.00,3.77,3.90,494008
22-May-20,3.71,3.80,3.65,3.78,108347
21-May-20,3.85,3.85,3.68,3.80,134552
20-May-20,3.90,3.94,3.68,3.84,410068
19-May-20,3.88,3.94,3.73,3.85,446675
18-May-20,4.03,4.03,3.75,3.90,456405
15-May-20,3.97,4.04,3.80,3.97,213210
14-May-20,4.08,4.09,3.87,4.05,193325
13-May-20,3.99,4.09,3.82,4.09,441176
12-May-20,4.07,4.30,3.92,3.98,657909
11-May-20,3.90,4.18,3.81,4.07,1283924
08-May-20,3.90,4.06,3.78,3.80,296691
07-May-20,3.78,4.12,3.58,4.06,779904
06-May-20,3.77,4.00,3.75,3.78,406240
05-May-20,4.12,4.20,3.76,3.76,1145436
04-May-20,3.45,4.00,3.38,3.96,1531751
30-Apr-20,3.65,3.68,3.46,3.50,356815
29-Apr-20,3.70,3.79,3.50,3.65,278237
28-Apr-20,3.54,3.69,3.45,3.60,162855
27-Apr-20,3.65,3.65,3.40,3.54,106342
24-Apr-20,3.68,3.70,3.08,3.38,264104
23-Apr-20,3.79,3.85,3.60,3.68,176343
22-Apr-20,3.56,3.79,3.50,3.77,593633
20-Apr-20,3.55,3.67,3.53,3.55,212110
17-Apr-20,3.75,3.75,3.56,3.65,108452
16-Apr-20,3.78,3.78,3.50,3.57,242517
15-Apr-20,3.69,3.70,3.50,3.67,57637
14-Apr-20,3.60,3.70,3.58,3.70,331227
13-Apr-20,3.59,3.61,3.50,3.58,154273
09-Apr-20,3.60,3.68,3.41,3.59,170741
08-Apr-20,3.55,3.64,3.51,3.57,178427
07-Apr-20,3.63,3.75,3.51,3.62,229861
06-Apr-20,3.59,3.64,3.46,3.54,217563
03-Apr-20,3.69,3.69,3.25,3.35,322755
02-Apr-20,3.90,3.90,3.48,3.55,327526
01-Apr-20,3.49,3.63,3.17,3.63,607938
31-Mar-20,3.65,4.00,3.52,3.58,722825
30-Mar-20,3.56,3.70,3.38,3.50,407487
27-Mar-20,3.18,3.50,3.00,3.22,491689
26-Mar-20,2.90,3.35,2.90,3.23,550013
25-Mar-20,2.61,3.05,2.60,2.95,397935
24-Mar-20,2.70,2.85,2.57,2.57,110158
23-Mar-20,2.50,2.65,2.31,2.55,90201
20-Mar-20,2.54,3.01,2.52,2.52,334723
19-Mar-20,2.16,2.57,2.09,2.52,318191
18-Mar-20,2.80,2.86,2.30,2.44,639099
17-Mar-20,3.35,3.40,3.03,3.03,123206
*exoneração de responsabilidade e termos de uso