Cotação atual, histórico e gráfico do papel: YDUQ3
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 |
| 10/07/2020 | 2,81% | 0,97 | 35,55 | 34,55 | 34,41 | 36,00 | 138M | 14.860 |
| 09/07/2020 | 0,09% | 0,03 | 34,58 | 34,70 | 34,55 | 35,11 | 64M | 10.537 |
| 08/07/2020 | 0,44% | 0,15 | 34,55 | 34,40 | 34,33 | 35,20 | 93M | 10.426 |
| 07/07/2020 | -1,60% | -0,56 | 34,40 | 34,73 | 34,00 | 35,29 | 156M | 13.547 |
| 06/07/2020 | 1,39% | 0,48 | 34,96 | 34,99 | 34,40 | 35,90 | 189M | 25.057 |
| 03/07/2020 | 0,82% | 0,28 | 34,48 | 34,26 | 33,83 | 34,61 | 46M | 7.116 |
| 02/07/2020 | -0,61% | -0,21 | 34,20 | 35,60 | 33,66 | 36,25 | 134M | 17.182 |
| 01/07/2020 | 2,26% | 0,76 | 34,41 | 33,77 | 33,53 | 35,07 | 132M | 17.439 |
| 30/06/2020 | -1,69% | -0,58 | 33,65 | 33,67 | 33,18 | 34,59 | 88M | 15.104 |
| 29/06/2020 | 3,45% | 1,14 | 34,23 | 33,30 | 32,22 | 34,40 | 102M | 12.610 |
| 26/06/2020 | -4,78% | -1,66 | 33,09 | 34,67 | 32,80 | 35,12 | 80M | 12.532 |
|
|
| 25/06/2020 | -1,08% | -0,38 | 34,75 | 35,24 | 34,15 | 35,72 | 97M | 11.906 |
| 24/06/2020 | -5,18% | -1,92 | 35,13 | 37,02 | 34,95 | 37,02 | 109M | 11.987 |
| 23/06/2020 | 5,26% | 1,85 | 37,05 | 36,20 | 35,53 | 37,30 | 154M | 18.839 |
| 22/06/2020 | -0,11% | -0,04 | 35,20 | 35,60 | 34,71 | 36,12 | 131M | 19.372 |
| 19/06/2020 | 3,34% | 1,14 | 35,24 | 34,62 | 33,91 | 35,72 | 164M | 14.557 |
| 18/06/2020 | -0,55% | -0,19 | 34,10 | 34,47 | 33,31 | 34,75 | 111M | 13.755 |
| 17/06/2020 | 7,12% | 2,28 | 34,29 | 31,91 | 31,91 | 34,68 | 128M | 16.520 |
| 16/06/2020 | -2,59% | -0,85 | 32,01 | 34,40 | 31,70 | 35,10 | 167M | 24.105 |
| 15/06/2020 | -1,71% | -0,57 | 32,86 | 32,10 | 31,12 | 33,40 | 140M | 23.335 |
| 12/06/2020 | -4,21% | -1,47 | 33,43 | 33,43 | 32,61 | 34,53 | 185M | 28.169 |
| 10/06/2020 | -4,75% | -1,74 | 34,90 | 37,25 | 34,90 | 37,58 | 112M | 18.139 |
| 09/06/2020 | -1,37% | -0,51 | 36,64 | 37,13 | 35,52 | 37,13 | 122M | 18.013 |
| 08/06/2020 | -3,66% | -1,41 | 37,15 | 39,21 | 36,60 | 39,56 | 176M | 23.685 |
| 05/06/2020 | 9,83% | 3,45 | 38,56 | 37,31 | 36,91 | 40,50 | 297M | 39.167 |
| 04/06/2020 | -0,09% | -0,03 | 35,11 | 35,39 | 34,31 | 36,26 | 115M | 16.576 |
| 03/06/2020 | 4,74% | 1,59 | 35,14 | 35,02 | 34,38 | 36,20 | 275M | 37.052 |
| 02/06/2020 | 12,51% | 3,73 | 33,55 | 30,03 | 30,03 | 33,91 | 235M | 32.573 |
| 01/06/2020 | 4,71% | 1,34 | 29,82 | 28,03 | 28,03 | 29,82 | 60M | 8.788 |
| 29/05/2020 | -0,11% | -0,03 | 28,48 | 28,40 | 27,67 | 28,95 | 88M | 16.248 |
| 28/05/2020 | -5,28% | -1,59 | 28,51 | 29,50 | 28,30 | 29,65 | 118M | 18.730 |
| 27/05/2020 | 7,77% | 2,17 | 30,10 | 28,27 | 28,09 | 30,10 | 111M | 15.099 |
| 26/05/2020 | 1,45% | 0,40 | 27,93 | 28,48 | 27,69 | 29,77 | 142M | 20.121 |
| 25/05/2020 | 7,62% | 1,95 | 27,53 | 26,69 | 26,64 | 28,00 | 94M | 16.349 |
| 22/05/2020 | -5,19% | -1,40 | 25,58 | 26,19 | 25,21 | 26,56 | 105M | 21.212 |
| 21/05/2020 | 3,97% | 1,03 | 26,98 | 26,15 | 25,92 | 27,60 | 93M | 16.078 |
| 20/05/2020 | -0,38% | -0,10 | 25,95 | 26,16 | 25,90 | 27,80 | 78M | 16.500 |
| 19/05/2020 | -1,48% | -0,39 | 26,05 | 26,50 | 25,80 | 27,15 | 81M | 16.280 |
| 18/05/2020 | 11,05% | 2,63 | 26,44 | 24,50 | 24,50 | 27,03 | 94M | 18.052 |
| 15/05/2020 | -1,29% | -0,31 | 23,81 | 23,61 | 22,81 | 24,67 | 103M | 22.385 |
| 14/05/2020 | 1,43% | 0,34 | 24,12 | 23,50 | 22,81 | 24,39 | 97M | 21.473 |
| 13/05/2020 | -3,53% | -0,87 | 23,78 | 24,84 | 23,30 | 25,26 | 129M | 19.280 |
| 12/05/2020 | -4,49% | -1,16 | 24,65 | 26,30 | 24,45 | 27,46 | 137M | 22.753 |
| 11/05/2020 | -4,55% | -1,23 | 25,81 | 26,83 | 25,75 | 26,90 | 86M | 13.609 |
| 08/05/2020 | 0,97% | 0,26 | 27,04 | 27,96 | 26,50 | 27,96 | 99M | 15.644 |
| 07/05/2020 | -4,49% | -1,26 | 26,78 | 28,41 | 26,20 | 28,78 | 163M | 27.656 |
| 06/05/2020 | -2,77% | -0,80 | 28,04 | 28,96 | 27,24 | 29,41 | 100M | 18.964 |
| 05/05/2020 | 1,09% | 0,31 | 28,84 | 29,06 | 28,63 | 30,05 | 88M | 14.671 |
| 04/05/2020 | -6,00% | -1,82 | 28,53 | 29,22 | 28,05 | 29,66 | 118M | 25.043 |
| 30/04/2020 | 0,66% | 0,20 | 30,35 | 29,23 | 29,04 | 31,10 | 283M | 26.176 |
| 29/04/2020 | 5,79% | 1,65 | 30,15 | 28,95 | 28,00 | 30,90 | 123M | 18.891 |
| 28/04/2020 | 2,59% | 0,72 | 28,50 | 28,15 | 27,80 | 29,00 | 106M | 19.493 |
| 27/04/2020 | 0,83% | 0,23 | 27,78 | 28,00 | 26,51 | 28,47 | 112M | 23.346 |
| 24/04/2020 | -4,67% | -1,35 | 27,55 | 28,60 | 25,13 | 28,92 | 147M | 32.344 |
| 23/04/2020 | -6,17% | -1,90 | 28,90 | 31,49 | 28,36 | 31,49 | 150M | 23.622 |
| 22/04/2020 | 6,21% | 1,80 | 30,80 | 29,58 | 29,30 | 31,81 | 103M | 18.869 |
| 20/04/2020 | 0,00% | 0,00 | 29,00 | 28,70 | 27,94 | 30,15 | 82M | 15.629 |
| 17/04/2020 | 1,75% | 0,50 | 29,00 | 29,26 | 28,50 | 31,26 | 104M | 17.312 |
| 16/04/2020 | 1,71% | 0,48 | 28,50 | 28,08 | 27,42 | 29,06 | 115M | 15.865 |
| 15/04/2020 | 3,13% | 0,85 | 28,02 | 26,55 | 26,22 | 29,13 | 113M | 21.117 |
| 14/04/2020 | 3,31% | 0,87 | 27,17 | 27,00 | 26,89 | 28,00 | 61M | 14.491 |
| 13/04/2020 | -2,77% | -0,75 | 26,30 | 27,00 | 24,81 | 27,15 | 148M | 24.766 |
| 09/04/2020 | -1,46% | -0,40 | 27,05 | 27,70 | 26,50 | 28,32 | 70M | 12.430 |
| 08/04/2020 | 3,58% | 0,95 | 27,45 | 26,80 | 25,70 | 27,81 | 113M | 21.699 |
| 07/04/2020 | 19,32% | 4,29 | 26,50 | 23,80 | 23,67 | 27,88 | 172M | 28.630 |
| 06/04/2020 | 5,61% | 1,18 | 22,21 | 22,39 | 22,04 | 23,43 | 79M | 15.840 |
| 03/04/2020 | 1,99% | 0,41 | 21,03 | 20,40 | 20,14 | 21,48 | 145M | 26.119 |
| 02/04/2020 | -4,98% | -1,08 | 20,62 | 22,02 | 20,13 | 22,38 | 114M | 22.769 |
| 01/04/2020 | -2,12% | -0,47 | 21,70 | 21,20 | 20,51 | 22,87 | 117M | 25.824 |
| 31/03/2020 | -17,18% | -4,60 | 22,17 | 26,68 | 21,98 | 26,68 | 170M | 30.659 |
| 30/03/2020 | -4,39% | -1,23 | 26,77 | 28,11 | 26,41 | 29,34 | 112M | 20.535 |
| 27/03/2020 | -13,42% | -4,34 | 28,00 | 30,36 | 27,82 | 31,00 | 148M | 22.516 |
| 26/03/2020 | 20,72% | 5,55 | 32,34 | 26,11 | 26,02 | 33,07 | 237M | 37.740 |
| 25/03/2020 | 23,06% | 5,02 | 26,79 | 21,77 | 21,71 | 27,38 | 143M | 29.438 |
| 24/03/2020 | 3,67% | 0,77 | 21,77 | 23,70 | 21,66 | 25,00 | 148M | 22.888 |
| 23/03/2020 | -6,25% | -1,40 | 21,00 | 22,61 | 20,50 | 23,59 | 147M | 30.519 |
| 20/03/2020 | -7,74% | -1,88 | 22,40 | 25,26 | 21,30 | 25,59 | 169M | 32.730 |
| 19/03/2020 | 3,19% | 0,75 | 24,28 | 21,81 | 20,11 | 25,52 | 153M | 24.718 |
| 18/03/2020 | -11,61% | -3,09 | 23,53 | 25,00 | 21,97 | 25,37 | 142M | 27.908 |
| 17/03/2020 | 3,42% | 0,88 | 26,62 | 26,04 | 25,00 | 26,89 | 172M | 31.482 |
| 16/03/2020 | -25,17% | -8,66 | 25,74 | 26,61 | 25,30 | 31,97 | 271M | 34.777 |
| 13/03/2020 | -6,01% | -2,20 | 34,40 | 40,00 | 33,13 | 40,99 | 358M | 38.541 |
| 12/03/2020 | -13,58% | -5,75 | 36,60 | 37,05 | 32,47 | 37,21 | 155M | 20.038 |
| 11/03/2020 | -5,91% | -2,66 | 42,35 | 42,70 | 38,51 | 44,10 | 166M | 20.208 |
| 10/03/2020 | 12,30% | 4,93 | 45,01 | 41,25 | 41,25 | 45,01 | 221M | 23.745 |
| 09/03/2020 | -10,13% | -4,52 | 40,08 | 40,23 | 39,74 | 42,41 | 272M | 40.974 |
| 06/03/2020 | -4,29% | -2,00 | 44,60 | 44,00 | 43,74 | 46,18 | 198M | 27.914 |
| 05/03/2020 | -6,84% | -3,42 | 46,60 | 49,59 | 45,58 | 49,99 | 219M | 23.697 |
| 04/03/2020 | -2,08% | -1,06 | 50,02 | 51,35 | 50,00 | 52,02 | 179M | 17.855 |
| 03/03/2020 | 1,92% | 0,96 | 51,08 | 49,22 | 48,85 | 52,74 | 202M | 19.389 |
| 02/03/2020 | -3,41% | -1,77 | 50,12 | 50,40 | 49,66 | 51,50 | 238M | 23.633 |
| 28/02/2020 | 1,15% | 0,59 | 51,89 | 51,59 | 49,40 | 51,89 | 307M | 25.545 |
| 27/02/2020 | -4,02% | -2,15 | 51,30 | 53,37 | 50,42 | 53,37 | 239M | 20.641 |
| 26/02/2020 | -4,55% | -2,55 | 53,45 | 54,01 | 52,72 | 55,00 | 281M | 21.285 |
| 21/02/2020 | 1,82% | 1,00 | 56,00 | 54,80 | 54,08 | 56,65 | 140M | 14.051 |
| 20/02/2020 | -0,74% | -0,41 | 55,00 | 55,21 | 54,20 | 55,45 | 118M | 11.110 |
| 19/02/2020 | 2,21% | 1,20 | 55,41 | 54,29 | 53,58 | 55,79 | 138M | 13.613 |
| 18/02/2020 | 0,67% | 0,36 | 54,21 | 53,60 | 52,56 | 54,21 | 95M | 10.129 |
| 17/02/2020 | 0,65% | 0,35 | 53,85 | 53,78 | 52,96 | 53,85 | 71M | 7.615 |
| 14/02/2020 | 0,24% | 0,13 | 53,50 | 53,52 | 52,72 | 54,00 | 114M | 12.583 |
| 13/02/2020 | -1,40% | -0,76 | 53,37 | 53,00 | 52,21 | 54,24 | 141M | 12.056 |
| 12/02/2020 | 2,13% | 1,13 | 54,13 | 53,78 | 52,76 | 55,08 | 156M | 18.003 |
| 11/02/2020 | 1,63% | 0,85 | 53,00 | 52,51 | 51,93 | 53,48 | 152M | 16.234 |
| 10/02/2020 | -1,23% | -0,65 | 52,15 | 52,80 | 51,15 | 53,13 | 157M | 13.978 |
| 07/02/2020 | -1,60% | -0,86 | 52,80 | 53,03 | 52,50 | 53,78 | 144M | 15.238 |
| 06/02/2020 | -3,32% | -1,84 | 53,66 | 55,55 | 53,55 | 56,46 | 154M | 13.693 |
| 05/02/2020 | -1,94% | -1,10 | 55,50 | 57,06 | 54,96 | 57,63 | 169M | 16.445 |
| 04/02/2020 | 3,15% | 1,73 | 56,60 | 56,65 | 55,17 | 57,42 | 213M | 14.555 |
| 03/02/2020 | 4,10% | 2,16 | 54,87 | 53,95 | 53,66 | 56,16 | 225M | 21.493 |
| 31/01/2020 | 0,80% | 0,42 | 52,71 | 51,37 | 51,16 | 53,62 | 177M | 15.221 |
| 30/01/2020 | 0,87% | 0,45 | 52,29 | 50,21 | 49,29 | 52,29 | 179M | 18.187 |
| 29/01/2020 | -0,75% | -0,39 | 51,84 | 52,49 | 51,37 | 53,05 | 141M | 13.361 |
| 28/01/2020 | 2,73% | 1,39 | 52,23 | 51,05 | 50,63 | 52,69 | 98M | 8.431 |
| 27/01/2020 | -2,29% | -1,19 | 50,84 | 50,61 | 49,85 | 50,99 | 111M | 9.938 |
| 24/01/2020 | 0,08% | 0,04 | 52,03 | 52,00 | 51,46 | 52,88 | 92M | 10.530 |
| 23/01/2020 | 1,94% | 0,99 | 51,99 | 50,30 | 49,99 | 52,09 | 101M | 9.333 |
| 22/01/2020 | -0,91% | -0,47 | 51,00 | 51,68 | 50,45 | 52,16 | 136M | 14.893 |
| 21/01/2020 | -1,02% | -0,53 | 51,47 | 51,80 | 50,69 | 52,50 | 138M | 13.632 |
| 20/01/2020 | 4,00% | 2,00 | 52,00 | 49,96 | 49,07 | 52,37 | 130M | 9.403 |
| 17/01/2020 | 3,09% | 1,50 | 50,00 | 48,70 | 48,50 | 50,08 | 132M | 10.243 |
| 16/01/2020 | 0,48% | 0,23 | 48,50 | 48,75 | 48,15 | 48,84 | 152M | 11.345 |
| 15/01/2020 | -0,88% | -0,43 | 48,27 | 48,50 | 47,88 | 48,81 | 106M | 10.528 |
| 14/01/2020 | 2,10% | 1,00 | 48,70 | 47,71 | 47,28 | 48,70 | 125M | 10.341 |
| 13/01/2020 | 3,45% | 1,59 | 47,70 | 46,50 | 46,08 | 47,90 | 148M | 10.234 |
| 10/01/2020 | 0,44% | 0,20 | 46,11 | 45,91 | 45,40 | 46,32 | 194M | 11.375 |
| 09/01/2020 | 0,88% | 0,40 | 45,91 | 45,70 | 45,17 | 45,91 | 137M | 11.849 |
| 08/01/2020 | -0,59% | -0,27 | 45,51 | 46,30 | 44,88 | 46,62 | 117M | 12.338 |
| 07/01/2020 | -1,86% | -0,87 | 45,78 | 47,00 | 45,37 | 47,08 | 105M | 14.495 |
| 06/01/2020 | 1,92% | 0,88 | 46,65 | 45,50 | 45,00 | 47,19 | 215M | 23.085 |
| 03/01/2020 | -2,10% | -0,98 | 45,77 | 46,75 | 45,77 | 47,39 | 293M | 16.529 |
| 02/01/2020 | -1,58% | -0,75 | 46,75 | 47,85 | 46,75 | 48,47 | 155M | 13.923 |
| 30/12/2019 | -2,66% | -1,30 | 47,50 | 48,51 | 46,95 | 49,03 | 218M | 11.437 |
| 27/12/2019 | 0,41% | 0,20 | 48,80 | 48,45 | 47,92 | 49,44 | 97M | 12.243 |
| 26/12/2019 | - | - | 48,60 | 48,67 | 48,51 | 49,31 | 89M | 10.747 |
Date,Open,High,Low,Close,Volume
10-Jul-20,34.55,36.00,34.41,35.55,137829425
09-Jul-20,34.70,35.11,34.55,34.58,63970360
08-Jul-20,34.40,35.20,34.33,34.55,93380912
07-Jul-20,34.73,35.29,34.00,34.40,155659592
06-Jul-20,34.99,35.90,34.40,34.96,189308023
03-Jul-20,34.26,34.61,33.83,34.48,45947745
02-Jul-20,35.60,36.25,33.66,34.20,133563177
01-Jul-20,33.77,35.07,33.53,34.41,131847221
30-Jun-20,33.67,34.59,33.18,33.65,88390681
29-Jun-20,33.30,34.40,32.22,34.23,101859959
26-Jun-20,34.67,35.12,32.80,33.09,80276078
25-Jun-20,35.24,35.72,34.15,34.75,97245041
24-Jun-20,37.02,37.02,34.95,35.13,109080242
23-Jun-20,36.20,37.30,35.53,37.05,154186328
22-Jun-20,35.60,36.12,34.71,35.20,131241374
19-Jun-20,34.62,35.72,33.91,35.24,163601240
18-Jun-20,34.47,34.75,33.31,34.10,110819620
17-Jun-20,31.91,34.68,31.91,34.29,127997328
16-Jun-20,34.40,35.10,31.70,32.01,166741080
15-Jun-20,32.10,33.40,31.12,32.86,140419314
12-Jun-20,33.43,34.53,32.61,33.43,185307139
10-Jun-20,37.25,37.58,34.90,34.90,112349842
09-Jun-20,37.13,37.13,35.52,36.64,122331703
08-Jun-20,39.21,39.56,36.60,37.15,175573452
05-Jun-20,37.31,40.50,36.91,38.56,297076223
04-Jun-20,35.39,36.26,34.31,35.11,114555247
03-Jun-20,35.02,36.20,34.38,35.14,274515813
02-Jun-20,30.03,33.91,30.03,33.55,234583552
01-Jun-20,28.03,29.82,28.03,29.82,60101997
29-May-20,28.40,28.95,27.67,28.48,87916322
28-May-20,29.50,29.65,28.30,28.51,118409014
27-May-20,28.27,30.10,28.09,30.10,110708248
26-May-20,28.48,29.77,27.69,27.93,141607073
25-May-20,26.69,28.00,26.64,27.53,93714668
22-May-20,26.19,26.56,25.21,25.58,104671579
21-May-20,26.15,27.60,25.92,26.98,92730701
20-May-20,26.16,27.80,25.90,25.95,78449849
19-May-20,26.50,27.15,25.80,26.05,81362478
18-May-20,24.50,27.03,24.50,26.44,94099304
15-May-20,23.61,24.67,22.81,23.81,102763069
14-May-20,23.50,24.39,22.81,24.12,97029353
13-May-20,24.84,25.26,23.30,23.78,129246621
12-May-20,26.30,27.46,24.45,24.65,137241732
11-May-20,26.83,26.90,25.75,25.81,86189730
08-May-20,27.96,27.96,26.50,27.04,99203596
07-May-20,28.41,28.78,26.20,26.78,162507820
06-May-20,28.96,29.41,27.24,28.04,99515189
05-May-20,29.06,30.05,28.63,28.84,87771406
04-May-20,29.22,29.66,28.05,28.53,118412621
30-Apr-20,29.23,31.10,29.04,30.35,282868195
29-Apr-20,28.95,30.90,28.00,30.15,123162598
28-Apr-20,28.15,29.00,27.80,28.50,105667780
27-Apr-20,28.00,28.47,26.51,27.78,112097966
24-Apr-20,28.60,28.92,25.13,27.55,146677971
23-Apr-20,31.49,31.49,28.36,28.90,149533983
22-Apr-20,29.58,31.81,29.30,30.80,103499571
20-Apr-20,28.70,30.15,27.94,29.00,81502382
17-Apr-20,29.26,31.26,28.50,29.00,104392582
16-Apr-20,28.08,29.06,27.42,28.50,115015250
15-Apr-20,26.55,29.13,26.22,28.02,113122421
14-Apr-20,27.00,28.00,26.89,27.17,61079694
13-Apr-20,27.00,27.15,24.81,26.30,147922309
09-Apr-20,27.70,28.32,26.50,27.05,70023476
08-Apr-20,26.80,27.81,25.70,27.45,113315908
07-Apr-20,23.80,27.88,23.67,26.50,172076421
06-Apr-20,22.39,23.43,22.04,22.21,78700506
03-Apr-20,20.40,21.48,20.14,21.03,144870236
02-Apr-20,22.02,22.38,20.13,20.62,114267843
01-Apr-20,21.20,22.87,20.51,21.70,116518257
31-Mar-20,26.68,26.68,21.98,22.17,170169994
30-Mar-20,28.11,29.34,26.41,26.77,111539747
27-Mar-20,30.36,31.00,27.82,28.00,147537906
26-Mar-20,26.11,33.07,26.02,32.34,236915128
25-Mar-20,21.77,27.38,21.71,26.79,142836262
24-Mar-20,23.70,25.00,21.66,21.77,147552069
23-Mar-20,22.61,23.59,20.50,21.00,147106206
20-Mar-20,25.26,25.59,21.30,22.40,169091139
19-Mar-20,21.81,25.52,20.11,24.28,152657175
18-Mar-20,25.00,25.37,21.97,23.53,141569642
17-Mar-20,26.04,26.89,25.00,26.62,172489698
16-Mar-20,26.61,31.97,25.30,25.74,271249622
13-Mar-20,40.00,40.99,33.13,34.40,358031539
12-Mar-20,37.05,37.21,32.47,36.60,154515099
11-Mar-20,42.70,44.10,38.51,42.35,165926521
10-Mar-20,41.25,45.01,41.25,45.01,221059855
09-Mar-20,40.23,42.41,39.74,40.08,271583757
06-Mar-20,44.00,46.18,43.74,44.60,198175260
05-Mar-20,49.59,49.99,45.58,46.60,219316045
04-Mar-20,51.35,52.02,50.00,50.02,178963165
03-Mar-20,49.22,52.74,48.85,51.08,202089607
02-Mar-20,50.40,51.50,49.66,50.12,237724184
28-Feb-20,51.59,51.89,49.40,51.89,306713164
27-Feb-20,53.37,53.37,50.42,51.30,239303927
26-Feb-20,54.01,55.00,52.72,53.45,281050734
21-Feb-20,54.80,56.65,54.08,56.00,140282814
20-Feb-20,55.21,55.45,54.20,55.00,118081504
19-Feb-20,54.29,55.79,53.58,55.41,137929426
18-Feb-20,53.60,54.21,52.56,54.21,94835826
17-Feb-20,53.78,53.85,52.96,53.85,71335905
14-Feb-20,53.52,54.00,52.72,53.50,114117405
13-Feb-20,53.00,54.24,52.21,53.37,141160351
12-Feb-20,53.78,55.08,52.76,54.13,155715295
11-Feb-20,52.51,53.48,51.93,53.00,152473810
10-Feb-20,52.80,53.13,51.15,52.15,157462457
07-Feb-20,53.03,53.78,52.50,52.80,143623287
06-Feb-20,55.55,56.46,53.55,53.66,154271648
05-Feb-20,57.06,57.63,54.96,55.50,169322618
04-Feb-20,56.65,57.42,55.17,56.60,212988636
03-Feb-20,53.95,56.16,53.66,54.87,225105891
31-Jan-20,51.37,53.62,51.16,52.71,176735483
30-Jan-20,50.21,52.29,49.29,52.29,179145253
29-Jan-20,52.49,53.05,51.37,51.84,141450877
28-Jan-20,51.05,52.69,50.63,52.23,97801343
27-Jan-20,50.61,50.99,49.85,50.84,110874431
24-Jan-20,52.00,52.88,51.46,52.03,92117538
23-Jan-20,50.30,52.09,49.99,51.99,100721831
22-Jan-20,51.68,52.16,50.45,51.00,136122382
21-Jan-20,51.80,52.50,50.69,51.47,137982939
20-Jan-20,49.96,52.37,49.07,52.00,130206535
17-Jan-20,48.70,50.08,48.50,50.00,131807224
16-Jan-20,48.75,48.84,48.15,48.50,151536745
15-Jan-20,48.50,48.81,47.88,48.27,105739772
14-Jan-20,47.71,48.70,47.28,48.70,124818856
13-Jan-20,46.50,47.90,46.08,47.70,148142944
10-Jan-20,45.91,46.32,45.40,46.11,193657914
09-Jan-20,45.70,45.91,45.17,45.91,136929536
08-Jan-20,46.30,46.62,44.88,45.51,117459784
07-Jan-20,47.00,47.08,45.37,45.78,104641328
06-Jan-20,45.50,47.19,45.00,46.65,215256872
03-Jan-20,46.75,47.39,45.77,45.77,292926728
02-Jan-20,47.85,48.47,46.75,46.75,155139078
30-Dec-19,48.51,49.03,46.95,47.50,217693181
27-Dec-19,48.45,49.44,47.92,48.80,96516834
26-Dec-19,48.67,49.31,48.51,48.60,89219729
*exoneração de responsabilidade