Cotação atual, histórico e gráfico do papel: USIM3
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 |
| 03/06/2020 | 2,40% | 0,18 | 7,69 | 7,70 | 7,56 | 8,38 | 6M | 1.916 |
| 02/06/2020 | 11,26% | 0,76 | 7,51 | 6,86 | 6,86 | 7,51 | 6M | 1.872 |
| 01/06/2020 | 2,43% | 0,16 | 6,75 | 6,68 | 6,68 | 6,87 | 3M | 1.127 |
| 29/05/2020 | 4,27% | 0,27 | 6,59 | 6,43 | 6,27 | 6,73 | 7M | 2.036 |
| 28/05/2020 | 6,76% | 0,40 | 6,32 | 6,00 | 5,85 | 6,54 | 8M | 2.666 |
| 27/05/2020 | 12,12% | 0,64 | 5,92 | 5,33 | 5,29 | 6,09 | 6M | 1.827 |
|
|
| 26/05/2020 | 0,38% | 0,02 | 5,28 | 5,28 | 5,19 | 5,40 | 2M | 556 |
| 25/05/2020 | 2,14% | 0,11 | 5,26 | 5,33 | 5,24 | 5,37 | 1M | 318 |
| 22/05/2020 | -4,10% | -0,22 | 5,15 | 5,28 | 5,10 | 5,28 | 811K | 348 |
| 21/05/2020 | -0,74% | -0,04 | 5,37 | 5,43 | 5,20 | 5,56 | 1M | 495 |
| 20/05/2020 | 0,19% | 0,01 | 5,41 | 5,45 | 5,30 | 5,46 | 1M | 486 |
| 19/05/2020 | 2,47% | 0,13 | 5,40 | 5,34 | 5,27 | 5,50 | 781K | 336 |
| 18/05/2020 | 4,56% | 0,23 | 5,27 | 5,25 | 5,09 | 5,32 | 1M | 438 |
| 15/05/2020 | -1,18% | -0,06 | 5,04 | 5,17 | 4,94 | 5,17 | 631K | 348 |
| 14/05/2020 | 5,59% | 0,27 | 5,10 | 4,83 | 4,66 | 5,11 | 2M | 632 |
| 13/05/2020 | -3,98% | -0,20 | 4,83 | 5,14 | 4,76 | 5,14 | 1M | 723 |
| 12/05/2020 | -2,90% | -0,15 | 5,03 | 5,18 | 5,03 | 5,19 | 742K | 267 |
| 11/05/2020 | -1,33% | -0,07 | 5,18 | 5,25 | 5,00 | 5,29 | 722K | 365 |
| 08/05/2020 | 2,34% | 0,12 | 5,25 | 5,13 | 5,11 | 5,32 | 373K | 197 |
| 07/05/2020 | -0,77% | -0,04 | 5,13 | 5,26 | 5,11 | 5,30 | 786K | 331 |
| 06/05/2020 | -0,96% | -0,05 | 5,17 | 5,30 | 5,05 | 5,30 | 477K | 289 |
| 05/05/2020 | 0,58% | 0,03 | 5,22 | 5,30 | 5,21 | 5,37 | 803K | 316 |
| 04/05/2020 | -2,08% | -0,11 | 5,19 | 5,09 | 5,08 | 5,21 | 543K | 300 |
| 30/04/2020 | -3,28% | -0,18 | 5,30 | 5,47 | 5,25 | 5,47 | 1M | 626 |
| 29/04/2020 | 11,16% | 0,55 | 5,48 | 5,13 | 5,05 | 5,49 | 3M | 1.201 |
| 28/04/2020 | 5,79% | 0,27 | 4,93 | 4,71 | 4,71 | 4,94 | 2M | 819 |
| 27/04/2020 | -2,92% | -0,14 | 4,66 | 4,90 | 4,66 | 5,05 | 1M | 534 |
| 24/04/2020 | -10,78% | -0,58 | 4,80 | 5,38 | 4,79 | 5,38 | 3M | 1.019 |
| 23/04/2020 | -2,71% | -0,15 | 5,38 | 5,55 | 5,30 | 5,67 | 3M | 657 |
| 22/04/2020 | 2,22% | 0,12 | 5,53 | 5,43 | 5,39 | 5,60 | 1M | 459 |
| 20/04/2020 | -2,35% | -0,13 | 5,41 | 5,50 | 5,33 | 5,69 | 1M | 382 |
| 17/04/2020 | -0,18% | -0,01 | 5,54 | 5,66 | 5,45 | 5,78 | 1M | 357 |
| 16/04/2020 | -2,46% | -0,14 | 5,55 | 5,75 | 5,41 | 5,81 | 1M | 266 |
| 15/04/2020 | 0,53% | 0,03 | 5,69 | 5,70 | 5,44 | 5,71 | 524K | 254 |
| 14/04/2020 | 5,20% | 0,28 | 5,66 | 5,65 | 5,51 | 5,70 | 668K | 267 |
| 13/04/2020 | 1,89% | 0,10 | 5,38 | 5,45 | 5,15 | 5,47 | 428K | 235 |
| 09/04/2020 | 0,96% | 0,05 | 5,28 | 5,23 | 5,21 | 5,45 | 945K | 330 |
| 08/04/2020 | 1,55% | 0,08 | 5,23 | 5,17 | 5,14 | 5,30 | 475K | 226 |
| 07/04/2020 | 1,98% | 0,10 | 5,15 | 5,30 | 5,10 | 5,35 | 820K | 359 |
| 06/04/2020 | 1,81% | 0,09 | 5,05 | 5,19 | 4,91 | 5,30 | 625K | 263 |
| 03/04/2020 | -11,43% | -0,64 | 4,96 | 5,36 | 4,88 | 5,40 | 2M | 1.024 |
| 02/04/2020 | 1,82% | 0,10 | 5,60 | 5,81 | 5,43 | 5,81 | 362K | 204 |
| 01/04/2020 | -2,65% | -0,15 | 5,50 | 5,49 | 5,31 | 5,52 | 473K | 165 |
| 31/03/2020 | 1,07% | 0,06 | 5,65 | 5,81 | 5,58 | 5,83 | 619K | 202 |
| 30/03/2020 | -0,36% | -0,02 | 5,59 | 5,60 | 5,42 | 5,84 | 602K | 241 |
| 27/03/2020 | -1,75% | -0,10 | 5,61 | 5,60 | 5,40 | 5,92 | 620K | 278 |
| 26/03/2020 | 1,42% | 0,08 | 5,71 | 5,63 | 5,59 | 6,34 | 1M | 620 |
| 25/03/2020 | 21,08% | 0,98 | 5,63 | 4,99 | 4,98 | 5,73 | 1M | 570 |
| 24/03/2020 | 3,79% | 0,17 | 4,65 | 5,10 | 4,65 | 5,10 | 468K | 314 |
| 23/03/2020 | -10,40% | -0,52 | 4,48 | 5,35 | 4,42 | 5,37 | 626K | 387 |
| 20/03/2020 | -3,85% | -0,20 | 5,00 | 5,52 | 5,00 | 5,75 | 1M | 442 |
| 19/03/2020 | -4,94% | -0,27 | 5,20 | 5,50 | 4,85 | 5,52 | 854K | 426 |
| 18/03/2020 | -19,08% | -1,29 | 5,47 | 6,69 | 5,24 | 6,69 | 732K | 406 |
| 17/03/2020 | -3,57% | -0,25 | 6,76 | 7,01 | 6,61 | 7,15 | 863K | 384 |
| 16/03/2020 | -6,66% | -0,50 | 7,01 | 7,12 | 6,73 | 7,28 | 360K | 201 |
| 13/03/2020 | 12,09% | 0,81 | 7,51 | 7,80 | 6,64 | 7,80 | 591K | 331 |
| 12/03/2020 | -11,61% | -0,88 | 6,70 | 7,38 | 5,72 | 7,38 | 692K | 369 |
| 11/03/2020 | -2,82% | -0,22 | 7,58 | 7,71 | 7,07 | 7,78 | 623K | 270 |
| 10/03/2020 | -0,51% | -0,04 | 7,80 | 7,95 | 7,78 | 8,46 | 4M | 424 |
| 09/03/2020 | -9,89% | -0,86 | 7,84 | 8,20 | 7,45 | 8,20 | 633K | 315 |
| 06/03/2020 | -8,52% | -0,81 | 8,70 | 9,29 | 8,66 | 9,29 | 764K | 256 |
| 05/03/2020 | -3,84% | -0,38 | 9,51 | 9,90 | 9,20 | 9,90 | 371K | 127 |
| 04/03/2020 | 6,46% | 0,60 | 9,89 | 9,45 | 9,29 | 9,89 | 754K | 216 |
| 03/03/2020 | -1,17% | -0,11 | 9,29 | 9,45 | 9,23 | 9,58 | 532K | 182 |
| 02/03/2020 | 5,98% | 0,53 | 9,40 | 9,02 | 8,95 | 9,40 | 1M | 403 |
| 28/02/2020 | -3,69% | -0,34 | 8,87 | 9,00 | 8,68 | 9,06 | 543K | 215 |
| 27/02/2020 | 0,11% | 0,01 | 9,21 | 9,00 | 8,85 | 9,40 | 571K | 201 |
| 26/02/2020 | -9,80% | -1,00 | 9,20 | 9,85 | 9,12 | 9,85 | 1M | 400 |
| 21/02/2020 | -2,86% | -0,30 | 10,20 | 10,24 | 10,04 | 10,35 | 1M | 411 |
| 20/02/2020 | 0,19% | 0,02 | 10,50 | 10,26 | 10,24 | 10,57 | 497K | 79 |
| 19/02/2020 | -0,10% | -0,01 | 10,48 | 10,60 | 10,36 | 10,60 | 1M | 190 |
| 18/02/2020 | -0,38% | -0,04 | 10,49 | 10,52 | 10,25 | 10,53 | 806K | 192 |
| 17/02/2020 | -1,96% | -0,21 | 10,53 | 10,74 | 10,23 | 10,91 | 457K | 145 |
| 14/02/2020 | -3,42% | -0,38 | 10,74 | 11,14 | 10,58 | 11,14 | 783K | 235 |
| 13/02/2020 | 6,11% | 0,64 | 11,12 | 10,42 | 10,20 | 11,17 | 2M | 294 |
| 12/02/2020 | 0,29% | 0,03 | 10,48 | 10,67 | 10,32 | 10,70 | 478K | 159 |
| 11/02/2020 | 4,50% | 0,45 | 10,45 | 10,20 | 10,07 | 10,52 | 1M | 244 |
| 10/02/2020 | -1,96% | -0,20 | 10,00 | 10,20 | 9,87 | 10,20 | 665K | 170 |
| 07/02/2020 | -2,76% | -0,29 | 10,20 | 10,47 | 10,12 | 10,47 | 270K | 113 |
| 06/02/2020 | -2,69% | -0,29 | 10,49 | 10,99 | 10,19 | 11,00 | 1M | 282 |
| 05/02/2020 | 4,86% | 0,50 | 10,78 | 10,49 | 10,45 | 10,86 | 2M | 416 |
| 04/02/2020 | 0,78% | 0,08 | 10,28 | 10,26 | 10,11 | 10,50 | 1M | 214 |
| 03/02/2020 | -0,58% | -0,06 | 10,20 | 10,26 | 10,00 | 10,50 | 605K | 158 |
| 31/01/2020 | -2,75% | -0,29 | 10,26 | 10,52 | 10,04 | 10,52 | 765K | 215 |
| 30/01/2020 | 0,76% | 0,08 | 10,55 | 10,40 | 9,95 | 10,55 | 534K | 171 |
| 29/01/2020 | -1,69% | -0,18 | 10,47 | 10,69 | 10,46 | 10,89 | 322K | 114 |
| 28/01/2020 | -1,39% | -0,15 | 10,65 | 10,80 | 10,51 | 10,91 | 1M | 285 |
| 27/01/2020 | -3,83% | -0,43 | 10,80 | 10,99 | 10,30 | 11,00 | 1M | 506 |
| 24/01/2020 | -1,84% | -0,21 | 11,23 | 11,50 | 10,98 | 11,68 | 1M | 320 |
| 23/01/2020 | 4,28% | 0,47 | 11,44 | 10,97 | 10,77 | 11,69 | 3M | 661 |
| 22/01/2020 | 11,26% | 1,11 | 10,97 | 9,86 | 9,86 | 11,09 | 3M | 627 |
| 21/01/2020 | -1,40% | -0,14 | 9,86 | 10,14 | 9,86 | 10,14 | 235K | 125 |
| 20/01/2020 | -1,77% | -0,18 | 10,00 | 10,10 | 9,88 | 10,16 | 634K | 166 |
| 17/01/2020 | 0,39% | 0,04 | 10,18 | 10,24 | 10,02 | 10,24 | 710K | 166 |
| 16/01/2020 | 2,42% | 0,24 | 10,14 | 9,98 | 9,93 | 10,18 | 950K | 221 |
| 15/01/2020 | -0,90% | -0,09 | 9,90 | 9,95 | 9,85 | 10,00 | 314K | 102 |
| 14/01/2020 | 0,30% | 0,03 | 9,99 | 9,96 | 9,90 | 10,00 | 475K | 105 |
| 13/01/2020 | 2,36% | 0,23 | 9,96 | 9,80 | 9,73 | 9,99 | 782K | 146 |
| 10/01/2020 | -0,41% | -0,04 | 9,73 | 9,82 | 9,69 | 9,88 | 290K | 150 |
| 09/01/2020 | 0,51% | 0,05 | 9,77 | 9,72 | 9,67 | 9,85 | 307K | 164 |
| 08/01/2020 | -2,21% | -0,22 | 9,72 | 9,78 | 9,72 | 9,97 | 492K | 100 |
| 07/01/2020 | 1,12% | 0,11 | 9,94 | 9,83 | 9,80 | 9,94 | 171K | 62 |
| 06/01/2020 | -1,21% | -0,12 | 9,83 | 9,95 | 9,80 | 10,00 | 441K | 106 |
| 03/01/2020 | -0,50% | -0,05 | 9,95 | 9,99 | 9,73 | 10,00 | 795K | 151 |
| 02/01/2020 | 1,32% | 0,13 | 10,00 | 9,90 | 9,82 | 10,00 | 910K | 166 |
| 30/12/2019 | 1,13% | 0,11 | 9,87 | 9,75 | 9,75 | 9,89 | 698K | 116 |
| 27/12/2019 | 0,21% | 0,02 | 9,76 | 9,75 | 9,64 | 9,85 | 522K | 173 |
| 26/12/2019 | 1,46% | 0,14 | 9,74 | 9,60 | 9,60 | 9,78 | 750K | 185 |
| 23/12/2019 | 0,84% | 0,08 | 9,60 | 9,59 | 9,54 | 9,70 | 264K | 117 |
| 20/12/2019 | -0,31% | -0,03 | 9,52 | 9,59 | 9,44 | 9,62 | 217K | 90 |
| 19/12/2019 | 0,53% | 0,05 | 9,55 | 9,55 | 9,53 | 9,60 | 210K | 101 |
| 18/12/2019 | 0,21% | 0,02 | 9,50 | 9,54 | 9,43 | 9,54 | 655K | 78 |
| 17/12/2019 | 0,64% | 0,06 | 9,48 | 9,42 | 9,38 | 9,53 | 204K | 76 |
| 16/12/2019 | -1,15% | -0,11 | 9,42 | 9,53 | 9,39 | 9,61 | 645K | 153 |
| 13/12/2019 | -0,73% | -0,07 | 9,53 | 9,75 | 9,45 | 9,80 | 531K | 148 |
| 12/12/2019 | 1,59% | 0,15 | 9,60 | 9,49 | 9,47 | 9,79 | 2M | 393 |
| 11/12/2019 | 0,00% | 0,00 | 9,45 | 9,43 | 9,42 | 9,58 | 349K | 130 |
| 10/12/2019 | 0,00% | 0,00 | 9,45 | 9,57 | 9,40 | 9,57 | 246K | 76 |
| 09/12/2019 | -0,63% | -0,06 | 9,45 | 9,68 | 9,44 | 10,04 | 851K | 170 |
| 06/12/2019 | 1,28% | 0,12 | 9,51 | 9,40 | 9,40 | 9,60 | 203K | 73 |
| 05/12/2019 | -1,05% | -0,10 | 9,39 | 9,49 | 9,36 | 9,49 | 97K | 54 |
| 04/12/2019 | 2,15% | 0,20 | 9,49 | 9,25 | 9,21 | 9,50 | 649K | 187 |
| 03/12/2019 | -1,80% | -0,17 | 9,29 | 9,35 | 9,26 | 9,45 | 264K | 81 |
| 02/12/2019 | 1,83% | 0,17 | 9,46 | 9,28 | 9,22 | 9,48 | 1M | 186 |
| 29/11/2019 | 2,09% | 0,19 | 9,29 | 9,15 | 9,14 | 9,35 | 1M | 196 |
| 28/11/2019 | 0,44% | 0,04 | 9,10 | 9,07 | 9,06 | 9,12 | 112K | 42 |
| 27/11/2019 | -1,09% | -0,10 | 9,06 | 9,16 | 9,06 | 9,16 | 236K | 69 |
| 26/11/2019 | 0,66% | 0,06 | 9,16 | 9,14 | 9,02 | 9,17 | 178K | 84 |
| 25/11/2019 | 1,56% | 0,14 | 9,10 | 9,00 | 8,99 | 9,20 | 595K | 197 |
| 22/11/2019 | 0,11% | 0,01 | 8,96 | 8,95 | 8,85 | 9,15 | 377K | 142 |
| 21/11/2019 | 4,80% | 0,41 | 8,95 | 8,53 | 8,50 | 9,00 | 1M | 373 |
| 19/11/2019 | 0,59% | 0,05 | 8,54 | 8,51 | 8,36 | 8,54 | 161K | 72 |
| 18/11/2019 | -1,39% | -0,12 | 8,49 | 8,57 | 8,41 | 8,68 | 258K | 103 |
| 14/11/2019 | - | - | 8,61 | 8,65 | 8,49 | 8,65 | 576K | 185 |
Date,Open,High,Low,Close,Volume
03-Jun-20,7.70,8.38,7.56,7.69,6106728
02-Jun-20,6.86,7.51,6.86,7.51,5819396
01-Jun-20,6.68,6.87,6.68,6.75,3338185
29-May-20,6.43,6.73,6.27,6.59,6846528
28-May-20,6.00,6.54,5.85,6.32,7894316
27-May-20,5.33,6.09,5.29,5.92,5535641
26-May-20,5.28,5.40,5.19,5.28,1975677
25-May-20,5.33,5.37,5.24,5.26,1154165
22-May-20,5.28,5.28,5.10,5.15,810676
21-May-20,5.43,5.56,5.20,5.37,1338795
20-May-20,5.45,5.46,5.30,5.41,1322156
19-May-20,5.34,5.50,5.27,5.40,780658
18-May-20,5.25,5.32,5.09,5.27,1284651
15-May-20,5.17,5.17,4.94,5.04,630972
14-May-20,4.83,5.11,4.66,5.10,1657225
13-May-20,5.14,5.14,4.76,4.83,1234139
12-May-20,5.18,5.19,5.03,5.03,741786
11-May-20,5.25,5.29,5.00,5.18,721733
08-May-20,5.13,5.32,5.11,5.25,373135
07-May-20,5.26,5.30,5.11,5.13,786397
06-May-20,5.30,5.30,5.05,5.17,477397
05-May-20,5.30,5.37,5.21,5.22,803463
04-May-20,5.09,5.21,5.08,5.19,543186
30-Apr-20,5.47,5.47,5.25,5.30,1470627
29-Apr-20,5.13,5.49,5.05,5.48,2640754
28-Apr-20,4.71,4.94,4.71,4.93,2396399
27-Apr-20,4.90,5.05,4.66,4.66,1229104
24-Apr-20,5.38,5.38,4.79,4.80,2833402
23-Apr-20,5.55,5.67,5.30,5.38,3097319
22-Apr-20,5.43,5.60,5.39,5.53,1386946
20-Apr-20,5.50,5.69,5.33,5.41,1208904
17-Apr-20,5.66,5.78,5.45,5.54,1041287
16-Apr-20,5.75,5.81,5.41,5.55,1299591
15-Apr-20,5.70,5.71,5.44,5.69,524366
14-Apr-20,5.65,5.70,5.51,5.66,668168
13-Apr-20,5.45,5.47,5.15,5.38,428151
09-Apr-20,5.23,5.45,5.21,5.28,945145
08-Apr-20,5.17,5.30,5.14,5.23,474864
07-Apr-20,5.30,5.35,5.10,5.15,820028
06-Apr-20,5.19,5.30,4.91,5.05,624927
03-Apr-20,5.36,5.40,4.88,4.96,2056755
02-Apr-20,5.81,5.81,5.43,5.60,362311
01-Apr-20,5.49,5.52,5.31,5.50,472620
31-Mar-20,5.81,5.83,5.58,5.65,619406
30-Mar-20,5.60,5.84,5.42,5.59,601985
27-Mar-20,5.60,5.92,5.40,5.61,619843
26-Mar-20,5.63,6.34,5.59,5.71,1392533
25-Mar-20,4.99,5.73,4.98,5.63,1334076
24-Mar-20,5.10,5.10,4.65,4.65,468118
23-Mar-20,5.35,5.37,4.42,4.48,626174
20-Mar-20,5.52,5.75,5.00,5.00,1075636
19-Mar-20,5.50,5.52,4.85,5.20,854447
18-Mar-20,6.69,6.69,5.24,5.47,731742
17-Mar-20,7.01,7.15,6.61,6.76,863027
16-Mar-20,7.12,7.28,6.73,7.01,359755
13-Mar-20,7.80,7.80,6.64,7.51,590618
12-Mar-20,7.38,7.38,5.72,6.70,692460
11-Mar-20,7.71,7.78,7.07,7.58,623381
10-Mar-20,7.95,8.46,7.78,7.80,3914531
09-Mar-20,8.20,8.20,7.45,7.84,632545
06-Mar-20,9.29,9.29,8.66,8.70,763583
05-Mar-20,9.90,9.90,9.20,9.51,370589
04-Mar-20,9.45,9.89,9.29,9.89,754326
03-Mar-20,9.45,9.58,9.23,9.29,532159
02-Mar-20,9.02,9.40,8.95,9.40,1217625
28-Feb-20,9.00,9.06,8.68,8.87,542570
27-Feb-20,9.00,9.40,8.85,9.21,571321
26-Feb-20,9.85,9.85,9.12,9.20,1253955
21-Feb-20,10.24,10.35,10.04,10.20,1187750
20-Feb-20,10.26,10.57,10.24,10.50,496897
19-Feb-20,10.60,10.60,10.36,10.48,1034753
18-Feb-20,10.52,10.53,10.25,10.49,805733
17-Feb-20,10.74,10.91,10.23,10.53,457117
14-Feb-20,11.14,11.14,10.58,10.74,783264
13-Feb-20,10.42,11.17,10.20,11.12,1776585
12-Feb-20,10.67,10.70,10.32,10.48,478473
11-Feb-20,10.20,10.52,10.07,10.45,1100314
10-Feb-20,10.20,10.20,9.87,10.00,665412
07-Feb-20,10.47,10.47,10.12,10.20,269971
06-Feb-20,10.99,11.00,10.19,10.49,1006538
05-Feb-20,10.49,10.86,10.45,10.78,2217312
04-Feb-20,10.26,10.50,10.11,10.28,1071247
03-Feb-20,10.26,10.50,10.00,10.20,605115
31-Jan-20,10.52,10.52,10.04,10.26,764514
30-Jan-20,10.40,10.55,9.95,10.55,534134
29-Jan-20,10.69,10.89,10.46,10.47,321790
28-Jan-20,10.80,10.91,10.51,10.65,1363334
27-Jan-20,10.99,11.00,10.30,10.80,1490050
24-Jan-20,11.50,11.68,10.98,11.23,1413494
23-Jan-20,10.97,11.69,10.77,11.44,2658473
22-Jan-20,9.86,11.09,9.86,10.97,2875176
21-Jan-20,10.14,10.14,9.86,9.86,234832
20-Jan-20,10.10,10.16,9.88,10.00,634387
17-Jan-20,10.24,10.24,10.02,10.18,710217
16-Jan-20,9.98,10.18,9.93,10.14,950197
15-Jan-20,9.95,10.00,9.85,9.90,314149
14-Jan-20,9.96,10.00,9.90,9.99,474887
13-Jan-20,9.80,9.99,9.73,9.96,781906
10-Jan-20,9.82,9.88,9.69,9.73,289732
09-Jan-20,9.72,9.85,9.67,9.77,306993
08-Jan-20,9.78,9.97,9.72,9.72,492443
07-Jan-20,9.83,9.94,9.80,9.94,170507
06-Jan-20,9.95,10.00,9.80,9.83,441470
03-Jan-20,9.99,10.00,9.73,9.95,794810
02-Jan-20,9.90,10.00,9.82,10.00,910220
30-Dec-19,9.75,9.89,9.75,9.87,697570
27-Dec-19,9.75,9.85,9.64,9.76,522466
26-Dec-19,9.60,9.78,9.60,9.74,750319
23-Dec-19,9.59,9.70,9.54,9.60,263761
20-Dec-19,9.59,9.62,9.44,9.52,217092
19-Dec-19,9.55,9.60,9.53,9.55,209752
18-Dec-19,9.54,9.54,9.43,9.50,655318
17-Dec-19,9.42,9.53,9.38,9.48,203675
16-Dec-19,9.53,9.61,9.39,9.42,644975
13-Dec-19,9.75,9.80,9.45,9.53,530553
12-Dec-19,9.49,9.79,9.47,9.60,1586158
11-Dec-19,9.43,9.58,9.42,9.45,348977
10-Dec-19,9.57,9.57,9.40,9.45,246107
09-Dec-19,9.68,10.04,9.44,9.45,851423
06-Dec-19,9.40,9.60,9.40,9.51,202704
05-Dec-19,9.49,9.49,9.36,9.39,97007
04-Dec-19,9.25,9.50,9.21,9.49,648914
03-Dec-19,9.35,9.45,9.26,9.29,264215
02-Dec-19,9.28,9.48,9.22,9.46,1003034
29-Nov-19,9.15,9.35,9.14,9.29,1005393
28-Nov-19,9.07,9.12,9.06,9.10,111764
27-Nov-19,9.16,9.16,9.06,9.06,236313
26-Nov-19,9.14,9.17,9.02,9.16,177554
25-Nov-19,9.00,9.20,8.99,9.10,595121
22-Nov-19,8.95,9.15,8.85,8.96,377475
21-Nov-19,8.53,9.00,8.50,8.95,1209339
19-Nov-19,8.51,8.54,8.36,8.54,160735
18-Nov-19,8.57,8.68,8.41,8.49,258111
14-Nov-19,8.65,8.65,8.49,8.61,575739
*exoneração de responsabilidade