Cotação atual, histórico e gráfico do papel: WSON33
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 |
| 27/09/2021 | -0,48% | -0,32 | 66,98 | 67,80 | 66,00 | 68,78 | 1M | 2.315 |
| 24/09/2021 | -0,01% | -0,01 | 67,30 | 68,00 | 66,50 | 68,80 | 942K | 1.792 |
| 23/09/2021 | 2,02% | 1,33 | 67,31 | 65,51 | 65,02 | 70,00 | 1M | 5.021 |
| 22/09/2021 | 5,47% | 3,42 | 65,98 | 62,36 | 62,35 | 67,99 | 1M | 1.978 |
| 21/09/2021 | 1,82% | 1,12 | 62,56 | 61,77 | 61,16 | 64,67 | 2M | 2.192 |
| 20/09/2021 | -0,98% | -0,61 | 61,44 | 61,97 | 60,61 | 63,48 | 756K | 2.653 |
| 17/09/2021 | -0,16% | -0,10 | 62,05 | 61,60 | 61,48 | 63,00 | 551K | 1.239 |
| 16/09/2021 | 0,84% | 0,52 | 62,15 | 61,80 | 61,16 | 62,45 | 562K | 2.914 |
| 15/09/2021 | -0,60% | -0,37 | 61,63 | 63,40 | 61,01 | 63,41 | 2M | 3.726 |
| 14/09/2021 | -1,45% | -0,91 | 62,00 | 63,00 | 61,73 | 63,45 | 4M | 6.020 |
| 13/09/2021 | -0,73% | -0,46 | 62,91 | 63,46 | 62,27 | 63,46 | 2M | 2.834 |
|
|
| 10/09/2021 | -5,25% | -3,51 | 63,37 | 65,94 | 63,37 | 67,22 | 3M | 4.884 |
| 09/09/2021 | 6,50% | 4,08 | 66,88 | 63,00 | 60,55 | 66,88 | 7M | 3.449 |
| 08/09/2021 | -2,33% | -1,50 | 62,80 | 64,28 | 62,50 | 64,50 | 1M | 2.282 |
| 06/09/2021 | -1,06% | -0,69 | 64,30 | 64,98 | 63,71 | 65,01 | 504K | 3.361 |
| 03/09/2021 | 2,03% | 1,29 | 64,99 | 64,46 | 63,32 | 66,88 | 2M | 3.532 |
| 02/09/2021 | 0,31% | 0,20 | 63,70 | 63,48 | 62,68 | 64,47 | 885K | 3.414 |
| 01/09/2021 | 0,79% | 0,50 | 63,50 | 62,93 | 62,61 | 63,50 | 3M | 4.910 |
| 31/08/2021 | 0,00% | 0,00 | 63,00 | 62,90 | 62,77 | 63,00 | 7M | 4.217 |
| 30/08/2021 | 0,00% | 0,00 | 63,00 | 62,72 | 62,71 | 63,71 | 642K | 2.177 |
| 27/08/2021 | 0,00% | 0,00 | 63,00 | 63,79 | 62,50 | 63,79 | 4M | 4.913 |
| 26/08/2021 | -1,76% | -1,13 | 63,00 | 63,13 | 62,75 | 63,73 | 2M | 877 |
| 25/08/2021 | 1,42% | 0,90 | 64,13 | 63,25 | 62,79 | 64,13 | 2M | 2.877 |
| 24/08/2021 | 0,52% | 0,33 | 63,23 | 62,90 | 62,33 | 64,59 | 2M | 4.410 |
| 23/08/2021 | -0,16% | -0,10 | 62,90 | 62,90 | 62,90 | 65,41 | 3M | 6.591 |
| 20/08/2021 | 0,00% | 0,00 | 63,00 | 63,44 | 62,61 | 63,49 | 3M | 6.516 |
| 19/08/2021 | 0,00% | 0,00 | 63,00 | 62,58 | 62,25 | 63,30 | 1M | 2.388 |
| 18/08/2021 | 0,00% | 0,00 | 63,00 | 62,59 | 61,46 | 63,35 | 3M | 2.282 |
| 17/08/2021 | 0,00% | 0,00 | 63,00 | 62,93 | 61,38 | 63,49 | 1M | 1.019 |
| 16/08/2021 | 0,00% | 0,00 | 63,00 | 62,16 | 60,55 | 63,00 | 1M | 4.639 |
| 13/08/2021 | 1,61% | 1,00 | 63,00 | 63,36 | 61,75 | 63,36 | 1M | 4.546 |
| 12/08/2021 | -0,85% | -0,53 | 62,00 | 62,40 | 62,00 | 62,50 | 489K | 2.009 |
| 11/08/2021 | -0,03% | -0,02 | 62,53 | 63,08 | 62,49 | 63,08 | 231K | 438 |
| 10/08/2021 | -0,24% | -0,15 | 62,55 | 63,98 | 62,50 | 63,98 | 714K | 2.842 |
| 09/08/2021 | -0,16% | -0,10 | 62,70 | 63,00 | 62,62 | 64,85 | 1M | 6.327 |
| 06/08/2021 | 0,48% | 0,30 | 62,80 | 62,04 | 62,04 | 64,09 | 943K | 5.082 |
| 05/08/2021 | -1,19% | -0,75 | 62,50 | 63,00 | 62,07 | 63,76 | 1M | 4.523 |
| 04/08/2021 | 0,38% | 0,24 | 63,25 | 64,95 | 62,72 | 64,95 | 1M | 2.942 |
| 03/08/2021 | -1,62% | -1,04 | 63,01 | 64,13 | 63,01 | 65,68 | 2M | 3.090 |
| 02/08/2021 | -3,97% | -2,65 | 64,05 | 67,99 | 64,05 | 67,99 | 5M | 1.892 |
| 30/07/2021 | 1,86% | 1,22 | 66,70 | 64,53 | 64,53 | 67,00 | 2M | 3.666 |
| 29/07/2021 | 0,74% | 0,48 | 65,48 | 65,00 | 64,65 | 65,53 | 2M | 834 |
| 28/07/2021 | 0,39% | 0,25 | 65,00 | 66,89 | 64,60 | 66,89 | 2M | 2.419 |
| 27/07/2021 | -0,69% | -0,45 | 64,75 | 65,05 | 63,70 | 65,41 | 2M | 1.737 |
| 26/07/2021 | -1,21% | -0,80 | 65,20 | 65,99 | 64,36 | 67,00 | 2M | 1.380 |
| 23/07/2021 | -0,53% | -0,35 | 66,00 | 66,85 | 65,50 | 67,03 | 9M | 4.932 |
| 22/07/2021 | 0,30% | 0,20 | 66,35 | 66,00 | 66,00 | 66,78 | 3M | 3.028 |
| 21/07/2021 | -3,02% | -2,06 | 66,15 | 67,99 | 66,07 | 67,99 | 2M | 1.660 |
| 20/07/2021 | 3,98% | 2,61 | 68,21 | 66,19 | 65,00 | 68,21 | 2M | 1.893 |
| 19/07/2021 | -1,35% | -0,90 | 65,60 | 66,65 | 65,01 | 66,67 | 1M | 1.583 |
| 16/07/2021 | -0,42% | -0,28 | 66,50 | 66,27 | 66,27 | 67,84 | 1M | 4.131 |
| 15/07/2021 | 0,72% | 0,48 | 66,78 | 66,24 | 66,00 | 67,99 | 2M | 3.353 |
| 14/07/2021 | -0,29% | -0,19 | 66,30 | 67,39 | 65,50 | 67,60 | 4M | 4.841 |
| 13/07/2021 | -0,61% | -0,41 | 66,49 | 67,51 | 65,66 | 67,51 | 5M | 2.458 |
| 12/07/2021 | 0,45% | 0,30 | 66,90 | 66,50 | 65,54 | 67,63 | 3M | 2.134 |
| 08/07/2021 | 0,36% | 0,24 | 66,60 | 67,80 | 65,78 | 67,80 | 984K | 1.575 |
| 07/07/2021 | 0,00% | 0,00 | 66,36 | 66,36 | 65,23 | 67,16 | 6M | 1.803 |
| 06/07/2021 | -0,21% | -0,14 | 66,36 | 65,25 | 65,25 | 66,71 | 1M | 1.148 |
| 05/07/2021 | 0,44% | 0,29 | 66,50 | 65,50 | 65,24 | 66,98 | 2M | 1.557 |
| 02/07/2021 | 1,08% | 0,71 | 66,21 | 67,58 | 65,00 | 68,34 | 3M | 2.494 |
| 01/07/2021 | -3,59% | -2,44 | 65,50 | 66,22 | 65,00 | 66,80 | 6M | 11.121 |
| 30/06/2021 | 3,69% | 2,42 | 67,94 | 67,99 | 64,51 | 67,99 | 3M | 2.448 |
| 29/06/2021 | 0,20% | 0,13 | 65,52 | 66,00 | 64,67 | 66,00 | 3M | 3.956 |
| 28/06/2021 | 0,60% | 0,39 | 65,39 | 64,13 | 64,13 | 66,15 | 2M | 2.498 |
| 25/06/2021 | -0,99% | -0,65 | 65,00 | 65,02 | 64,55 | 65,69 | 1M | 1.506 |
| 24/06/2021 | 1,00% | 0,65 | 65,65 | 64,16 | 64,16 | 66,49 | 2M | 500 |
| 23/06/2021 | -0,78% | -0,51 | 65,00 | 67,97 | 64,65 | 67,97 | 1M | 596 |
| 22/06/2021 | -1,96% | -1,31 | 65,51 | 66,48 | 64,16 | 66,48 | 3M | 1.305 |
| 21/06/2021 | -1,74% | -1,18 | 66,82 | 67,00 | 66,42 | 67,95 | 3M | 5.086 |
| 18/06/2021 | 1,40% | 0,94 | 68,00 | 64,11 | 64,10 | 68,00 | 5M | 2.210 |
| 17/06/2021 | -0,21% | -0,14 | 67,06 | 67,20 | 65,32 | 67,79 | 4M | 1.976 |
| 16/06/2021 | 1,48% | 0,98 | 67,20 | 65,51 | 65,50 | 67,49 | 2M | 1.112 |
| 15/06/2021 | -0,66% | -0,44 | 66,22 | 66,66 | 65,21 | 67,00 | 2M | 847 |
| 14/06/2021 | 1,29% | 0,85 | 66,66 | 64,21 | 64,00 | 67,81 | 11M | 938 |
| 11/06/2021 | -0,29% | -0,19 | 65,81 | 63,64 | 63,64 | 66,02 | 818K | 871 |
| 10/06/2021 | 0,76% | 0,50 | 66,00 | 63,50 | 63,50 | 66,34 | 751K | 595 |
| 09/06/2021 | -0,98% | -0,65 | 65,50 | 66,30 | 63,25 | 66,50 | 2M | 1.885 |
| 08/06/2021 | 1,77% | 1,15 | 66,15 | 65,00 | 65,00 | 66,48 | 5M | 2.063 |
| 07/06/2021 | 1,48% | 0,95 | 65,00 | 64,99 | 63,07 | 66,30 | 20M | 917 |
| 04/06/2021 | 1,76% | 1,11 | 64,05 | 64,00 | 63,00 | 64,50 | 2M | 1.721 |
| 02/06/2021 | 2,03% | 1,25 | 62,94 | 61,69 | 61,69 | 64,97 | 3M | 1.569 |
| 01/06/2021 | 1,13% | 0,69 | 61,69 | 61,68 | 60,25 | 66,85 | 2M | 916 |
| 31/05/2021 | 0,00% | 0,00 | 61,00 | 60,25 | 60,25 | 61,50 | 2M | 2.324 |
| 28/05/2021 | 3,39% | 2,00 | 61,00 | 58,70 | 58,50 | 61,41 | 3M | 451 |
| 27/05/2021 | 0,85% | 0,50 | 59,00 | 57,61 | 57,61 | 59,00 | 3M | 5.121 |
| 26/05/2021 | -2,09% | -1,25 | 58,50 | 59,70 | 56,15 | 59,83 | 6M | 5.117 |
| 25/05/2021 | 0,42% | 0,25 | 59,75 | 59,48 | 54,02 | 60,68 | 4M | 5.722 |
| 24/05/2021 | 11,42% | 6,10 | 59,50 | 53,98 | 53,88 | 61,34 | 5M | 1.371 |
| 21/05/2021 | 1,16% | 0,61 | 53,40 | 53,20 | 52,50 | 53,40 | 962K | 2.163 |
| 20/05/2021 | 0,00% | 0,00 | 52,79 | 52,79 | 52,46 | 53,21 | 1M | 570 |
| 19/05/2021 | 1,52% | 0,79 | 52,79 | 51,70 | 51,13 | 52,79 | 406K | 1.780 |
| 18/05/2021 | -0,95% | -0,50 | 52,00 | 52,91 | 50,10 | 53,00 | 1M | 547 |
| 17/05/2021 | 2,98% | 1,52 | 52,50 | 52,91 | 51,22 | 52,91 | 483K | 715 |
| 14/05/2021 | -0,04% | -0,02 | 50,98 | 51,00 | 50,86 | 51,25 | 1M | 1.945 |
| 13/05/2021 | 0,00% | 0,00 | 51,00 | 51,00 | 50,32 | 51,49 | 2M | 1.111 |
| 12/05/2021 | -0,37% | -0,19 | 51,00 | 51,80 | 50,50 | 51,80 | 1M | 597 |
| 11/05/2021 | 0,67% | 0,34 | 51,19 | 52,89 | 50,05 | 52,89 | 2M | 1.721 |
| 10/05/2021 | -0,16% | -0,08 | 50,85 | 51,88 | 50,51 | 52,49 | 3M | 1.938 |
| 07/05/2021 | 0,43% | 0,22 | 50,93 | 51,01 | 50,00 | 51,70 | 3M | 386 |
| 06/05/2021 | -0,57% | -0,29 | 50,71 | 51,84 | 49,16 | 51,95 | 2M | 971 |
| 05/05/2021 | 0,49% | 0,25 | 51,00 | 51,99 | 50,00 | 51,99 | 1M | 1.638 |
| 04/05/2021 | 0,00% | 0,00 | 50,75 | 51,00 | 50,38 | 51,50 | 1M | 633 |
| 03/05/2021 | 3,05% | 1,50 | 50,75 | 49,25 | 49,10 | 50,98 | 1M | 1.771 |
| 30/04/2021 | -1,01% | -0,50 | 49,25 | 50,99 | 49,25 | 50,99 | 2M | 757 |
| 29/04/2021 | -0,50% | -0,25 | 49,75 | 50,00 | 49,06 | 51,01 | 1M | 476 |
| 28/04/2021 | -1,67% | -0,85 | 50,00 | 50,50 | 49,80 | 50,95 | 1M | 2.848 |
| 27/04/2021 | -1,93% | -1,00 | 50,85 | 50,51 | 50,51 | 52,00 | 815K | 2.254 |
| 26/04/2021 | 3,70% | 1,85 | 51,85 | 51,97 | 50,50 | 52,00 | 1M | 545 |
| 23/04/2021 | -3,88% | -2,02 | 50,00 | 49,98 | 49,68 | 51,49 | 4M | 709 |
| 22/04/2021 | 2,30% | 1,17 | 52,02 | 51,00 | 50,55 | 52,02 | 5M | 480 |
| 20/04/2021 | -0,88% | -0,45 | 50,85 | 51,50 | 50,81 | 51,60 | 822K | 1.840 |
| 19/04/2021 | 0,20% | 0,10 | 51,30 | 50,60 | 50,52 | 52,97 | 2M | 3.535 |
| 16/04/2021 | -2,66% | -1,40 | 51,20 | 54,00 | 50,57 | 54,00 | 4M | 3.877 |
| 15/04/2021 | -1,68% | -0,90 | 52,60 | 53,50 | 51,11 | 54,19 | 2M | 2.541 |
| 14/04/2021 | 2,88% | 1,50 | 53,50 | 51,99 | 50,31 | 54,43 | 3M | 11.315 |
| 13/04/2021 | 4,00% | 2,00 | 52,00 | 49,26 | 49,22 | 52,00 | 3M | 5.924 |
| 12/04/2021 | -2,91% | -1,50 | 50,00 | 50,00 | 49,26 | 51,50 | 3M | 5.360 |
| 09/04/2021 | 6,85% | 3,30 | 51,50 | 47,80 | 47,00 | 52,99 | 2M | 1.758 |
| 08/04/2021 | 4,78% | 2,20 | 48,20 | 47,00 | 45,22 | 48,20 | 2M | 2.133 |
| 07/04/2021 | 0,00% | 0,00 | 46,00 | 46,00 | 45,03 | 47,50 | 823K | 378 |
| 06/04/2021 | -0,04% | -0,02 | 46,00 | 45,11 | 45,11 | 47,16 | 2M | 1.944 |
| 05/04/2021 | 0,26% | 0,12 | 46,02 | 45,35 | 44,54 | 48,00 | 2M | 883 |
| 01/04/2021 | 3,15% | 1,40 | 45,90 | 45,74 | 44,50 | 46,97 | 2M | 1.895 |
| 31/03/2021 | 3,75% | 1,61 | 44,50 | 42,99 | 42,69 | 45,73 | 2M | 2.555 |
| 30/03/2021 | 2,85% | 1,19 | 42,89 | 41,99 | 41,78 | 42,98 | 811K | 3.476 |
| 29/03/2021 | 0,46% | 0,19 | 41,70 | 42,29 | 41,15 | 42,29 | 1M | 1.589 |
| 26/03/2021 | -0,62% | -0,26 | 41,51 | 41,99 | 41,21 | 42,02 | 937K | 493 |
| 25/03/2021 | 0,34% | 0,14 | 41,77 | 42,59 | 41,07 | 42,59 | 2M | 3.464 |
| 24/03/2021 | 0,05% | 0,02 | 41,63 | 41,32 | 41,31 | 42,19 | 1M | 660 |
| 23/03/2021 | 0,27% | 0,11 | 41,61 | 41,60 | 41,50 | 42,30 | 3M | 1.127 |
| 22/03/2021 | -5,36% | -2,35 | 41,50 | 43,85 | 41,21 | 44,80 | 13M | 6.905 |
| 19/03/2021 | 0,18% | 0,08 | 43,85 | 44,00 | 43,77 | 44,10 | 1M | 390 |
| 18/03/2021 | -0,18% | -0,08 | 43,77 | 44,25 | 43,75 | 44,25 | 1M | 366 |
| 17/03/2021 | - | - | 43,85 | 44,00 | 43,76 | 44,98 | 2M | 531 |
Date,Open,High,Low,Close,Volume
27-Sep-21,67.80,68.78,66.00,66.98,1077365
24-Sep-21,68.00,68.80,66.50,67.30,942116
23-Sep-21,65.51,70.00,65.02,67.31,1369559
22-Sep-21,62.36,67.99,62.35,65.98,1206573
21-Sep-21,61.77,64.67,61.16,62.56,1579352
20-Sep-21,61.97,63.48,60.61,61.44,756015
17-Sep-21,61.60,63.00,61.48,62.05,551010
16-Sep-21,61.80,62.45,61.16,62.15,562303
15-Sep-21,63.40,63.41,61.01,61.63,1667943
14-Sep-21,63.00,63.45,61.73,62.00,3688267
13-Sep-21,63.46,63.46,62.27,62.91,1512565
10-Sep-21,65.94,67.22,63.37,63.37,3203987
09-Sep-21,63.00,66.88,60.55,66.88,7016122
08-Sep-21,64.28,64.50,62.50,62.80,1118144
06-Sep-21,64.98,65.01,63.71,64.30,503661
03-Sep-21,64.46,66.88,63.32,64.99,1585105
02-Sep-21,63.48,64.47,62.68,63.70,885026
01-Sep-21,62.93,63.50,62.61,63.50,3078585
31-Aug-21,62.90,63.00,62.77,63.00,6569908
30-Aug-21,62.72,63.71,62.71,63.00,641862
27-Aug-21,63.79,63.79,62.50,63.00,3832859
26-Aug-21,63.13,63.73,62.75,63.00,2088676
25-Aug-21,63.25,64.13,62.79,64.13,2033783
24-Aug-21,62.90,64.59,62.33,63.23,1561754
23-Aug-21,62.90,65.41,62.90,62.90,2572578
20-Aug-21,63.44,63.49,62.61,63.00,2575935
19-Aug-21,62.58,63.30,62.25,63.00,1376553
18-Aug-21,62.59,63.35,61.46,63.00,2520792
17-Aug-21,62.93,63.49,61.38,63.00,1429449
16-Aug-21,62.16,63.00,60.55,63.00,1107611
13-Aug-21,63.36,63.36,61.75,63.00,1159276
12-Aug-21,62.40,62.50,62.00,62.00,489222
11-Aug-21,63.08,63.08,62.49,62.53,231137
10-Aug-21,63.98,63.98,62.50,62.55,714496
09-Aug-21,63.00,64.85,62.62,62.70,1016788
06-Aug-21,62.04,64.09,62.04,62.80,942934
05-Aug-21,63.00,63.76,62.07,62.50,1146743
04-Aug-21,64.95,64.95,62.72,63.25,1082796
03-Aug-21,64.13,65.68,63.01,63.01,2306797
02-Aug-21,67.99,67.99,64.05,64.05,4984161
30-Jul-21,64.53,67.00,64.53,66.70,2067709
29-Jul-21,65.00,65.53,64.65,65.48,2406916
28-Jul-21,66.89,66.89,64.60,65.00,1954650
27-Jul-21,65.05,65.41,63.70,64.75,1942176
26-Jul-21,65.99,67.00,64.36,65.20,2495390
23-Jul-21,66.85,67.03,65.50,66.00,8696981
22-Jul-21,66.00,66.78,66.00,66.35,2800721
21-Jul-21,67.99,67.99,66.07,66.15,2400184
20-Jul-21,66.19,68.21,65.00,68.21,1725172
19-Jul-21,66.65,66.67,65.01,65.60,1249611
16-Jul-21,66.27,67.84,66.27,66.50,1387014
15-Jul-21,66.24,67.99,66.00,66.78,2468993
14-Jul-21,67.39,67.60,65.50,66.30,3526412
13-Jul-21,67.51,67.51,65.66,66.49,4874200
12-Jul-21,66.50,67.63,65.54,66.90,2814449
08-Jul-21,67.80,67.80,65.78,66.60,983697
07-Jul-21,66.36,67.16,65.23,66.36,6382994
06-Jul-21,65.25,66.71,65.25,66.36,1469107
05-Jul-21,65.50,66.98,65.24,66.50,1604764
02-Jul-21,67.58,68.34,65.00,66.21,3210136
01-Jul-21,66.22,66.80,65.00,65.50,5529488
30-Jun-21,67.99,67.99,64.51,67.94,2896440
29-Jun-21,66.00,66.00,64.67,65.52,3099640
28-Jun-21,64.13,66.15,64.13,65.39,1641306
25-Jun-21,65.02,65.69,64.55,65.00,1416302
24-Jun-21,64.16,66.49,64.16,65.65,1589848
23-Jun-21,67.97,67.97,64.65,65.00,1067354
22-Jun-21,66.48,66.48,64.16,65.51,2929114
21-Jun-21,67.00,67.95,66.42,66.82,3357489
18-Jun-21,64.11,68.00,64.10,68.00,4684087
17-Jun-21,67.20,67.79,65.32,67.06,3741654
16-Jun-21,65.51,67.49,65.50,67.20,1588038
15-Jun-21,66.66,67.00,65.21,66.22,1871249
14-Jun-21,64.21,67.81,64.00,66.66,11035177
11-Jun-21,63.64,66.02,63.64,65.81,818277
10-Jun-21,63.50,66.34,63.50,66.00,750805
09-Jun-21,66.30,66.50,63.25,65.50,2181786
08-Jun-21,65.00,66.48,65.00,66.15,5440407
07-Jun-21,64.99,66.30,63.07,65.00,20094733
04-Jun-21,64.00,64.50,63.00,64.05,1870119
02-Jun-21,61.69,64.97,61.69,62.94,3410131
01-Jun-21,61.68,66.85,60.25,61.69,2049031
31-May-21,60.25,61.50,60.25,61.00,2025152
28-May-21,58.70,61.41,58.50,61.00,2920361
27-May-21,57.61,59.00,57.61,59.00,3200090
26-May-21,59.70,59.83,56.15,58.50,6026490
25-May-21,59.48,60.68,54.02,59.75,4375142
24-May-21,53.98,61.34,53.88,59.50,4784385
21-May-21,53.20,53.40,52.50,53.40,961665
20-May-21,52.79,53.21,52.46,52.79,1313355
19-May-21,51.70,52.79,51.13,52.79,406328
18-May-21,52.91,53.00,50.10,52.00,1375979
17-May-21,52.91,52.91,51.22,52.50,482896
14-May-21,51.00,51.25,50.86,50.98,1255286
13-May-21,51.00,51.49,50.32,51.00,1732770
12-May-21,51.80,51.80,50.50,51.00,1440124
11-May-21,52.89,52.89,50.05,51.19,1658622
10-May-21,51.88,52.49,50.51,50.85,2791230
07-May-21,51.01,51.70,50.00,50.93,3059563
06-May-21,51.84,51.95,49.16,50.71,1687135
05-May-21,51.99,51.99,50.00,51.00,1326538
04-May-21,51.00,51.50,50.38,50.75,1065302
03-May-21,49.25,50.98,49.10,50.75,1388123
30-Apr-21,50.99,50.99,49.25,49.25,2051075
29-Apr-21,50.00,51.01,49.06,49.75,1095618
28-Apr-21,50.50,50.95,49.80,50.00,1191986
27-Apr-21,50.51,52.00,50.51,50.85,815255
26-Apr-21,51.97,52.00,50.50,51.85,1445696
23-Apr-21,49.98,51.49,49.68,50.00,4130628
22-Apr-21,51.00,52.02,50.55,52.02,4594800
20-Apr-21,51.50,51.60,50.81,50.85,821578
19-Apr-21,50.60,52.97,50.52,51.30,1873891
16-Apr-21,54.00,54.00,50.57,51.20,4413347
15-Apr-21,53.50,54.19,51.11,52.60,1834119
14-Apr-21,51.99,54.43,50.31,53.50,3414901
13-Apr-21,49.26,52.00,49.22,52.00,3492085
12-Apr-21,50.00,51.50,49.26,50.00,3438355
09-Apr-21,47.80,52.99,47.00,51.50,2038518
08-Apr-21,47.00,48.20,45.22,48.20,2315954
07-Apr-21,46.00,47.50,45.03,46.00,822906
06-Apr-21,45.11,47.16,45.11,46.00,2411085
05-Apr-21,45.35,48.00,44.54,46.02,2417844
01-Apr-21,45.74,46.97,44.50,45.90,1795302
31-Mar-21,42.99,45.73,42.69,44.50,2482547
30-Mar-21,41.99,42.98,41.78,42.89,811281
29-Mar-21,42.29,42.29,41.15,41.70,1495679
26-Mar-21,41.99,42.02,41.21,41.51,937110
25-Mar-21,42.59,42.59,41.07,41.77,1850972
24-Mar-21,41.32,42.19,41.31,41.63,1315931
23-Mar-21,41.60,42.30,41.50,41.61,2669756
22-Mar-21,43.85,44.80,41.21,41.50,13272380
19-Mar-21,44.00,44.10,43.77,43.85,1015224
18-Mar-21,44.25,44.25,43.75,43.77,1447569
17-Mar-21,44.00,44.98,43.76,43.85,1888005
*exoneração de responsabilidade e termos de uso