,codneg,datpre,preult,premax,premin,preabe,premed
0,BBDC4,2010-01-04,37.7,37.93,36.8,36.85,37.57
1,BBDC4,2010-01-05,37.5,38.04,36.96,37.9,37.42
2,BBDC4,2010-01-06,37.2,37.65,36.96,37.4,37.16
3,BBDC4,2010-01-07,37.1,37.26,36.72,37.0,37.0
4,BBDC4,2010-01-08,37.06,37.29,36.7,37.29,37.08
5,BBDC4,2010-01-11,37.09,37.35,36.53,37.11,36.87
6,BBDC4,2010-01-12,37.2,37.42,36.42,36.71,37.1
7,BBDC4,2010-01-13,37.4,37.47,36.78,37.21,37.23
8,BBDC4,2010-01-14,36.6,37.48,36.5,37.25,36.87
9,BBDC4,2010-01-15,36.08,36.78,35.91,36.6,36.32
10,BBDC4,2010-01-18,36.4,36.67,36.2,36.29,36.5
11,BBDC4,2010-01-19,36.73,37.1,36.01,36.14,36.72
12,BBDC4,2010-01-20,32.6,33.33,32.0,33.25,32.63
13,BBDC4,2010-01-21,31.78,32.87,31.38,32.83,31.95
14,BBDC4,2010-01-22,31.78,32.01,31.31,31.55,31.73
15,BBDC4,2010-01-26,31.94,32.09,31.01,31.2,31.57
16,BBDC4,2010-01-27,31.23,31.86,31.05,31.8,31.29
17,BBDC4,2010-01-28,31.76,31.87,31.03,31.69,31.39
18,BBDC4,2010-01-29,31.33,32.21,31.05,31.9,31.62
19,BBDC4,2010-02-01,31.86,31.99,31.43,31.67,31.74
20,BBDC4,2010-02-02,32.35,32.57,32.01,32.2,32.36
21,BBDC4,2010-02-03,32.15,32.69,31.75,32.23,32.14
22,BBDC4,2010-02-04,31.2,32.05,30.88,32.05,31.27
23,BBDC4,2010-02-05,30.05,31.35,29.41,30.79,30.22
24,BBDC4,2010-02-08,30.0,30.55,29.79,30.2,30.1
25,BBDC4,2010-02-09,31.02,31.59,30.4,30.4,30.98
26,BBDC4,2010-02-10,31.4,31.45,30.91,31.2,31.18
27,BBDC4,2010-02-11,31.62,32.08,30.73,31.4,31.5
28,BBDC4,2010-02-12,31.61,31.78,30.75,31.5,31.39
29,BBDC4,2010-02-17,32.5,32.5,32.01,32.02,32.36
30,BBDC4,2010-02-18,32.3,32.44,31.89,32.4,32.22
31,BBDC4,2010-02-19,31.99,32.3,31.9,32.15,32.05
32,BBDC4,2010-02-22,31.65,32.2,31.65,32.1,31.88
33,BBDC4,2010-02-23,31.0,31.55,30.84,31.5,31.16
34,BBDC4,2010-02-24,30.9,31.15,30.55,31.0,30.87
35,BBDC4,2010-02-25,30.85,31.27,30.11,30.5,30.75
36,BBDC4,2010-02-26,31.15,31.2,30.6,30.86,30.95
37,BBDC4,2010-03-01,31.5,31.64,31.23,31.35,31.49
38,BBDC4,2010-03-02,31.85,31.95,31.63,31.63,31.78
39,BBDC4,2010-03-03,31.8,32.32,31.65,32.0,32.01
40,BBDC4,2010-03-04,31.85,32.09,31.55,31.85,31.85
41,BBDC4,2010-03-05,31.95,32.17,31.84,32.15,31.96
42,BBDC4,2010-03-08,31.65,32.1,31.65,32.0,31.86
43,BBDC4,2010-03-09,31.87,32.24,31.45,31.46,31.96
44,BBDC4,2010-03-10,31.98,32.49,31.91,31.96,32.19
45,BBDC4,2010-03-11,32.15,32.2,31.65,31.85,31.99
46,BBDC4,2010-03-12,31.82,32.35,31.75,32.33,31.95
47,BBDC4,2010-03-15,31.75,32.05,31.53,31.67,31.8
48,BBDC4,2010-03-16,32.03,32.24,31.65,31.65,31.98
49,BBDC4,2010-03-17,31.75,32.3,31.45,32.25,31.89
50,BBDC4,2010-03-18,31.71,31.8,31.2,31.75,31.46
51,BBDC4,2010-03-19,31.5,31.95,31.12,31.95,31.35
52,BBDC4,2010-03-22,31.59,31.6,31.13,31.22,31.45
53,BBDC4,2010-03-23,31.12,31.89,30.94,31.89,31.1
54,BBDC4,2010-03-24,30.77,31.2,30.77,30.95,30.92
55,BBDC4,2010-03-25,31.21,31.6,30.9,31.08,31.35
56,BBDC4,2010-03-26,31.4,31.57,31.12,31.25,31.37
57,BBDC4,2010-03-29,32.0,32.01,31.4,31.59,31.82
58,BBDC4,2010-03-30,32.27,32.37,31.88,32.07,32.2
59,BBDC4,2010-03-31,32.8,32.85,31.99,32.15,32.6
60,BBDC4,2010-04-01,33.18,33.45,32.95,33.01,33.24
61,BBDC4,2010-04-05,33.15,33.38,33.07,33.15,33.23
62,BBDC4,2010-04-06,32.73,33.26,32.69,32.83,32.99
63,BBDC4,2010-04-07,32.77,32.8,32.51,32.7,32.68
64,BBDC4,2010-04-08,33.8,33.81,32.52,32.6,33.36
65,BBDC4,2010-04-09,33.75,33.96,33.45,33.82,33.74
66,BBDC4,2010-04-12,33.3,33.9,33.25,33.59,33.51
67,BBDC4,2010-04-13,33.0,33.48,33.0,33.3,33.21
68,BBDC4,2010-04-14,33.1,33.27,32.72,33.0,33.05
69,BBDC4,2010-04-15,32.66,33.2,32.56,33.1,32.82
70,BBDC4,2010-04-16,31.98,32.55,31.74,32.54,31.99
71,BBDC4,2010-04-19,31.7,32.09,31.29,31.82,31.61
72,BBDC4,2010-04-20,31.88,31.98,31.54,31.8,31.78
73,BBDC4,2010-04-22,31.9,31.98,31.23,31.65,31.58
74,BBDC4,2010-04-23,31.68,31.9,31.48,31.8,31.65
75,BBDC4,2010-04-26,31.25,31.83,31.25,31.8,31.46
76,BBDC4,2010-04-27,30.75,31.39,30.5,31.01,30.96
77,BBDC4,2010-04-28,31.3,31.45,30.8,31.2,31.19
78,BBDC4,2010-04-29,31.92,32.15,31.4,31.45,31.81
79,BBDC4,2010-04-30,31.81,32.24,31.53,31.76,31.97
80,BBDC4,2010-05-03,31.65,32.21,31.54,31.63,31.76
81,BBDC4,2010-05-04,30.87,31.4,30.61,31.38,30.93
82,BBDC4,2010-05-05,30.96,31.55,30.13,30.28,30.95
83,BBDC4,2010-05-06,31.0,31.53,29.52,30.9,30.98
84,BBDC4,2010-05-07,30.7,31.08,29.7,30.93,30.52
85,BBDC4,2010-05-10,31.66,32.12,31.6,31.8,31.78
86,BBDC4,2010-05-11,31.35,31.98,31.22,31.23,31.7
87,BBDC4,2010-05-12,31.68,31.82,31.35,31.5,31.54
88,BBDC4,2010-05-13,31.2,31.8,31.16,31.68,31.39
89,BBDC4,2010-05-14,30.8,30.99,30.44,30.88,30.7
90,BBDC4,2010-05-17,30.95,31.23,30.15,30.79,30.65
91,BBDC4,2010-05-18,30.2,31.34,30.09,31.11,30.67
92,BBDC4,2010-05-19,29.3,29.8,29.1,29.8,29.41
93,BBDC4,2010-05-20,28.85,29.39,28.6,28.85,29.02
94,BBDC4,2010-05-21,30.2,30.24,28.68,29.0,29.79
95,BBDC4,2010-05-24,29.89,30.19,29.61,30.19,29.93
96,BBDC4,2010-05-25,28.67,29.21,28.09,29.02,28.48
97,BBDC4,2010-05-26,28.62,29.1,28.32,28.95,28.69
98,BBDC4,2010-05-27,29.59,29.7,29.01,29.18,29.36
99,BBDC4,2010-05-28,29.5,29.66,29.06,29.49,29.35
100,BBDC4,2010-05-31,30.4,30.4,29.57,29.79,30.01
101,BBDC4,2010-06-01,29.77,30.35,29.39,29.8,29.98
102,BBDC4,2010-06-02,30.3,30.54,29.76,29.85,30.21
103,BBDC4,2010-06-04,30.0,30.3,29.7,29.99,29.95
104,BBDC4,2010-06-07,29.4,30.4,29.3,29.91,29.62
105,BBDC4,2010-06-08,29.53,29.75,29.13,29.66,29.41
106,BBDC4,2010-06-09,29.17,29.89,29.1,29.75,29.48
107,BBDC4,2010-06-10,29.85,30.06,29.36,29.36,29.81
108,BBDC4,2010-06-11,30.15,30.29,29.36,29.74,29.88
109,BBDC4,2010-06-14,29.8,30.48,29.8,30.39,30.13
110,BBDC4,2010-06-15,30.4,30.58,29.84,29.97,30.3
111,BBDC4,2010-06-16,30.7,30.9,30.11,30.17,30.64
112,BBDC4,2010-06-17,30.35,30.92,30.15,30.61,30.41
113,BBDC4,2010-06-18,30.83,30.83,30.23,30.38,30.62
114,BBDC4,2010-06-21,30.99,31.12,30.8,31.0,30.98
115,BBDC4,2010-06-22,30.7,31.27,30.65,30.9,30.97
116,BBDC4,2010-06-23,30.8,30.9,30.27,30.66,30.6
117,BBDC4,2010-06-24,29.89,30.74,29.76,30.68,30.0
118,BBDC4,2010-06-25,30.22,30.22,29.5,29.75,29.88
119,BBDC4,2010-06-28,29.92,30.39,29.92,30.1,30.14
120,BBDC4,2010-06-29,28.56,29.43,28.34,29.4,28.65
121,BBDC4,2010-06-30,28.11,29.04,28.11,28.6,28.59
122,BBDC4,2010-07-01,29.37,29.37,28.06,28.25,28.75
123,BBDC4,2010-07-02,29.61,29.88,28.89,29.55,29.44
124,BBDC4,2010-07-05,29.16,29.79,29.16,29.41,29.37
125,BBDC4,2010-07-06,30.1,30.1,29.45,29.64,29.76
126,BBDC4,2010-07-07,31.52,31.52,30.1,30.1,30.95
127,BBDC4,2010-07-08,32.22,32.44,31.39,31.49,32.08
128,BBDC4,2010-07-12,31.95,32.71,31.91,32.58,32.17
129,BBDC4,2010-07-13,32.35,32.47,32.03,32.28,32.26
130,BBDC4,2010-07-14,29.36,29.6,29.12,29.29,29.44
131,BBDC4,2010-07-15,29.34,29.65,29.08,29.25,29.32
132,BBDC4,2010-07-16,28.84,29.56,28.71,29.4,29.03
133,BBDC4,2010-07-19,29.49,29.64,28.86,28.99,29.35
134,BBDC4,2010-07-20,29.93,30.1,29.3,29.32,29.85
135,BBDC4,2010-07-21,29.7,30.28,29.66,30.24,29.92
136,BBDC4,2010-07-22,30.57,30.72,30.1,30.1,30.55
137,BBDC4,2010-07-23,30.8,30.83,30.32,30.6,30.68
138,BBDC4,2010-07-26,30.71,31.09,30.6,30.85,30.82
139,BBDC4,2010-07-27,30.81,31.15,30.71,30.97,30.91
140,BBDC4,2010-07-28,32.2,32.37,30.88,31.04,31.78
141,BBDC4,2010-07-29,32.19,32.51,31.83,32.1,32.11
142,BBDC4,2010-07-30,32.25,32.45,31.53,31.88,32.19
143,BBDC4,2010-08-02,32.45,32.69,32.19,32.5,32.5
144,BBDC4,2010-08-03,31.9,32.3,31.85,32.16,32.03
145,BBDC4,2010-08-04,31.68,32.13,31.48,32.0,31.69
146,BBDC4,2010-08-05,31.75,32.03,31.36,31.58,31.81
147,BBDC4,2010-08-06,31.8,31.9,31.5,31.59,31.68
148,BBDC4,2010-08-09,32.0,32.22,31.89,31.91,32.06
149,BBDC4,2010-08-10,31.57,31.9,31.5,31.85,31.67
150,BBDC4,2010-08-11,30.95,31.37,30.7,31.35,30.92
151,BBDC4,2010-08-12,31.0,31.14,30.6,30.83,30.97
152,BBDC4,2010-08-13,30.91,31.49,30.91,31.0,31.15
153,BBDC4,2010-08-16,31.28,31.35,30.79,30.79,31.2
154,BBDC4,2010-08-17,31.45,31.52,31.2,31.22,31.38
155,BBDC4,2010-08-18,31.8,31.8,31.25,31.38,31.57
156,BBDC4,2010-08-19,31.25,31.98,31.25,31.78,31.59
157,BBDC4,2010-08-20,31.15,31.35,31.0,31.2,31.13
158,BBDC4,2010-08-23,31.15,31.46,31.02,31.2,31.24
159,BBDC4,2010-08-24,30.45,30.97,30.25,30.85,30.46
160,BBDC4,2010-08-25,30.0,30.45,29.85,30.4,30.08
161,BBDC4,2010-08-26,29.55,30.34,29.51,30.19,29.8
162,BBDC4,2010-08-27,30.35,30.37,29.5,29.78,30.05
163,BBDC4,2010-08-30,29.65,30.35,29.65,30.28,29.84
164,BBDC4,2010-08-31,30.46,30.46,29.67,29.7,30.29
165,BBDC4,2010-09-01,31.54,31.6,30.69,30.73,31.31
166,BBDC4,2010-09-02,30.81,31.45,30.8,31.4,30.97
167,BBDC4,2010-09-03,30.54,31.24,30.53,31.1,30.87
168,BBDC4,2010-09-06,30.36,30.79,30.21,30.65,30.37
169,BBDC4,2010-09-08,30.74,31.0,30.1,30.69,30.68
170,BBDC4,2010-09-09,30.98,31.08,30.73,30.82,30.89
171,BBDC4,2010-09-10,30.85,31.1,30.74,30.81,30.92
172,BBDC4,2010-09-13,32.1,32.14,31.26,31.3,31.85
173,BBDC4,2010-09-14,32.25,32.5,31.8,31.89,32.23
174,BBDC4,2010-09-15,32.46,32.46,31.81,32.15,32.12
175,BBDC4,2010-09-16,32.2,32.4,32.02,32.22,32.2
176,BBDC4,2010-09-17,31.85,32.45,31.83,32.24,31.99
177,BBDC4,2010-09-20,32.4,32.42,31.96,31.97,32.29
178,BBDC4,2010-09-21,32.08,32.45,31.8,32.38,32.07
179,BBDC4,2010-09-22,32.3,32.57,31.85,31.85,32.35
180,BBDC4,2010-09-23,32.7,33.23,32.0,32.1,32.82
181,BBDC4,2010-09-24,32.3,32.99,32.0,32.99,32.49
182,BBDC4,2010-09-27,32.65,32.65,32.1,32.45,32.37
183,BBDC4,2010-09-28,32.69,33.03,32.34,32.7,32.77
184,BBDC4,2010-09-29,33.6,33.6,32.47,32.64,33.27
185,BBDC4,2010-09-30,33.92,33.95,33.28,33.65,33.78
186,BBDC4,2010-10-01,34.31,34.45,33.72,33.92,34.22
187,BBDC4,2010-10-04,34.13,34.31,33.95,34.1,34.09
188,BBDC4,2010-10-05,34.99,35.07,34.21,34.28,34.75
189,BBDC4,2010-10-06,34.85,35.16,34.68,34.95,34.88
190,BBDC4,2010-10-07,34.83,35.03,34.51,35.0,34.75
191,BBDC4,2010-10-08,35.62,35.65,34.68,34.78,35.41
192,BBDC4,2010-10-11,35.5,35.85,35.3,35.62,35.48
193,BBDC4,2010-10-13,36.24,36.35,35.57,35.85,36.08
194,BBDC4,2010-10-14,36.12,36.29,35.7,36.19,35.93
195,BBDC4,2010-10-15,35.81,36.29,35.69,36.15,35.82
196,BBDC4,2010-10-18,35.96,36.28,35.39,35.55,35.89
197,BBDC4,2010-10-19,35.3,36.07,35.03,35.3,35.48
198,BBDC4,2010-10-20,35.94,36.11,35.1,35.5,35.85
199,BBDC4,2010-10-21,35.3,36.43,35.3,35.86,35.78
200,BBDC4,2010-10-22,35.75,35.95,35.38,35.73,35.73
201,BBDC4,2010-10-25,36.19,36.47,35.7,36.0,36.27
202,BBDC4,2010-10-26,36.9,36.9,35.98,36.15,36.58
203,BBDC4,2010-10-27,35.25,36.39,35.19,36.36,35.61
204,BBDC4,2010-10-28,34.84,35.52,34.83,35.52,35.03
205,BBDC4,2010-10-29,35.05,35.09,34.7,34.86,34.87
206,BBDC4,2010-11-01,36.0,36.27,35.11,35.11,35.84
207,BBDC4,2010-11-03,36.47,36.95,36.25,36.4,36.69
208,BBDC4,2010-11-04,36.85,37.0,36.47,36.7,36.81
209,BBDC4,2010-11-05,36.91,37.16,36.6,36.69,36.96
210,BBDC4,2010-11-08,37.1,37.17,36.7,36.84,37.0
211,BBDC4,2010-11-09,36.0,37.19,36.0,37.15,36.51
212,BBDC4,2010-11-10,36.5,36.58,35.82,35.97,36.3
213,BBDC4,2010-11-11,35.6,36.28,35.6,36.12,35.8
214,BBDC4,2010-11-12,35.46,35.68,34.95,35.48,35.31
215,BBDC4,2010-11-16,35.07,35.8,34.5,35.33,34.96
216,BBDC4,2010-11-17,34.78,35.23,34.66,35.09,34.88
217,BBDC4,2010-11-18,34.97,35.43,34.96,35.43,35.18
218,BBDC4,2010-11-19,35.29,35.37,34.64,34.88,35.04
219,BBDC4,2010-11-22,34.55,35.3,34.26,35.29,34.54
220,BBDC4,2010-11-23,33.92,34.31,33.7,34.17,34.0
221,BBDC4,2010-11-24,34.65,35.12,34.2,34.21,34.76
222,BBDC4,2010-11-25,34.53,34.92,34.45,34.78,34.71
223,BBDC4,2010-11-26,34.25,34.4,33.95,34.2,34.13
224,BBDC4,2010-11-29,34.15,34.22,33.64,34.15,33.97
225,BBDC4,2010-11-30,33.57,34.27,33.57,34.08,33.83
226,BBDC4,2010-12-01,34.31,34.7,33.95,33.95,34.42
227,BBDC4,2010-12-02,34.65,34.93,34.53,34.59,34.74
228,BBDC4,2010-12-03,33.95,34.6,33.78,34.59,34.09
229,BBDC4,2010-12-06,33.35,34.05,33.35,33.9,33.47
230,BBDC4,2010-12-07,32.95,33.54,32.95,33.3,33.17
231,BBDC4,2010-12-08,32.86,32.99,32.51,32.95,32.77
232,BBDC4,2010-12-09,32.55,32.96,32.37,32.94,32.59
233,BBDC4,2010-12-10,32.45,32.79,32.22,32.7,32.38
234,BBDC4,2010-12-13,32.82,33.01,32.4,32.7,32.76
235,BBDC4,2010-12-14,32.95,33.04,32.45,32.9,32.81
236,BBDC4,2010-12-15,32.59,32.9,32.47,32.78,32.64
237,BBDC4,2010-12-16,32.1,32.9,32.05,32.59,32.36
238,BBDC4,2010-12-17,32.2,32.4,32.0,32.12,32.2
239,BBDC4,2010-12-20,31.7,32.32,31.7,32.28,31.93
240,BBDC4,2010-12-21,32.21,32.4,31.81,31.97,32.18
241,BBDC4,2010-12-22,32.85,32.85,31.84,32.37,32.48
242,BBDC4,2010-12-23,32.72,33.11,32.56,32.75,32.77
243,BBDC4,2010-12-27,32.06,32.65,32.06,32.44,32.26
244,BBDC4,2010-12-28,32.0,32.32,31.82,32.32,32.02
245,BBDC4,2010-12-29,32.48,32.58,32.02,32.1,32.34
246,BBDC4,2010-12-30,32.65,32.7,32.38,32.5,32.57
247,BBDC4,2011-01-03,33.04,33.47,32.9,33.14,33.2
248,BBDC4,2011-01-04,33.33,33.55,32.92,33.3,33.26
249,BBDC4,2011-01-05,33.95,33.99,33.03,33.18,33.74
250,BBDC4,2011-01-06,33.05,33.89,32.93,33.73,33.2
251,BBDC4,2011-01-07,32.49,33.21,32.21,32.96,32.57
252,BBDC4,2011-01-10,32.55,32.55,31.93,32.43,32.23
253,BBDC4,2011-01-11,32.72,32.95,32.6,32.79,32.77
254,BBDC4,2011-01-12,33.36,33.36,32.9,32.95,33.14
255,BBDC4,2011-01-13,32.95,33.55,32.95,33.49,33.18
256,BBDC4,2011-01-14,33.26,33.33,32.7,32.95,33.11
257,BBDC4,2011-01-17,32.8,33.16,32.75,33.16,32.84
258,BBDC4,2011-01-18,32.83,32.99,32.62,32.95,32.81
259,BBDC4,2011-01-19,32.44,32.99,32.27,32.8,32.6
260,BBDC4,2011-01-20,31.86,32.28,31.5,32.2,31.87
261,BBDC4,2011-01-21,31.6,32.82,31.58,31.96,31.76
262,BBDC4,2011-01-24,32.09,32.19,31.62,31.68,31.95
263,BBDC4,2011-01-26,31.9,32.37,31.9,32.08,32.1
264,BBDC4,2011-01-27,32.03,32.26,31.23,31.86,31.78
265,BBDC4,2011-01-28,31.27,32.07,30.58,32.07,31.15
266,BBDC4,2011-01-31,30.8,31.51,30.7,31.49,30.98
267,BBDC4,2011-02-01,30.84,31.26,30.84,31.07,31.03
268,BBDC4,2011-02-02,30.45,31.25,30.42,30.8,30.83
269,BBDC4,2011-02-03,30.21,30.68,30.06,30.63,30.24
270,BBDC4,2011-02-04,29.2,30.19,29.2,30.07,29.56
271,BBDC4,2011-02-07,29.5,29.7,29.07,29.5,29.44
272,BBDC4,2011-02-08,30.3,30.65,29.36,29.4,30.32
273,BBDC4,2011-02-09,29.74,30.37,29.68,30.16,29.86
274,BBDC4,2011-02-10,29.8,30.23,29.76,29.76,30.0
275,BBDC4,2011-02-11,30.9,31.03,29.75,30.05,30.54
276,BBDC4,2011-02-14,30.98,31.25,30.57,30.7,31.01
277,BBDC4,2011-02-15,31.39,31.49,30.65,30.78,31.24
278,BBDC4,2011-02-16,32.24,32.39,31.37,31.4,32.09
279,BBDC4,2011-02-17,32.28,32.49,31.99,32.47,32.25
280,BBDC4,2011-02-18,32.1,32.53,32.04,32.08,32.27
281,BBDC4,2011-02-21,31.68,32.1,31.65,32.03,31.8
282,BBDC4,2011-02-22,30.88,31.71,30.55,31.5,31.0
283,BBDC4,2011-02-23,31.0,31.27,30.44,31.01,30.79
284,BBDC4,2011-02-24,31.17,31.7,30.74,31.1,31.18
285,BBDC4,2011-02-25,31.29,31.65,30.55,31.34,31.19
286,BBDC4,2011-02-28,32.0,32.15,31.35,31.49,31.9
287,BBDC4,2011-03-01,31.5,32.2,31.4,31.99,31.67
288,BBDC4,2011-03-02,31.47,31.74,31.19,31.49,31.4
289,BBDC4,2011-03-03,32.03,32.16,31.56,31.59,31.94
290,BBDC4,2011-03-04,32.1,32.48,31.75,31.8,32.06
291,BBDC4,2011-03-09,31.38,31.78,31.29,31.65,31.54
292,BBDC4,2011-03-10,30.22,30.87,30.22,30.78,30.55
293,BBDC4,2011-03-11,30.5,30.55,29.98,30.22,30.25
294,BBDC4,2011-03-14,30.69,30.91,30.25,30.4,30.6
295,BBDC4,2011-03-15,30.99,31.14,29.93,30.02,30.72
296,BBDC4,2011-03-16,30.4,31.23,30.05,31.06,30.53
297,BBDC4,2011-03-17,30.4,30.8,30.1,30.7,30.32
298,BBDC4,2011-03-18,30.8,31.07,30.53,30.55,30.83
299,BBDC4,2011-03-21,31.07,31.25,30.91,31.1,31.06
300,BBDC4,2011-03-22,32.1,32.15,30.82,30.83,31.77
301,BBDC4,2011-03-23,31.67,32.15,31.61,31.9,31.86
302,BBDC4,2011-03-24,31.65,31.95,31.61,31.61,31.79
303,BBDC4,2011-03-25,31.62,31.88,31.45,31.88,31.59
304,BBDC4,2011-03-28,31.49,31.89,31.46,31.6,31.7
305,BBDC4,2011-03-29,31.47,31.79,31.35,31.6,31.63
306,BBDC4,2011-03-30,32.45,32.45,31.56,31.64,32.07
307,BBDC4,2011-03-31,33.35,33.42,32.4,32.45,33.16
308,BBDC4,2011-04-01,33.5,33.94,33.26,33.42,33.65
309,BBDC4,2011-04-04,33.2,33.58,32.99,33.55,33.14
310,BBDC4,2011-04-05,33.04,33.42,32.88,33.13,33.2
311,BBDC4,2011-04-06,32.91,33.34,32.88,33.22,33.1
312,BBDC4,2011-04-07,33.15,33.31,32.9,32.92,33.12
313,BBDC4,2011-04-08,32.45,33.04,32.33,32.96,32.49
314,BBDC4,2011-04-11,32.24,32.6,32.05,32.59,32.35
315,BBDC4,2011-04-12,31.85,32.1,31.56,31.95,31.74
316,BBDC4,2011-04-13,31.92,32.28,31.67,32.28,31.91
317,BBDC4,2011-04-14,31.64,32.03,31.41,31.97,31.67
318,BBDC4,2011-04-15,31.5,31.78,31.21,31.69,31.46
319,BBDC4,2011-04-18,31.43,31.55,30.55,31.3,31.25
320,BBDC4,2011-04-19,31.66,31.91,31.48,31.5,31.7
321,BBDC4,2011-04-20,32.23,32.23,31.77,32.11,32.03
322,BBDC4,2011-04-25,32.18,32.35,31.86,32.05,32.16
323,BBDC4,2011-04-26,32.36,32.59,32.13,32.16,32.33
324,BBDC4,2011-04-27,31.85,32.61,31.55,32.36,31.85
325,BBDC4,2011-04-28,31.08,31.8,30.77,31.65,31.09
326,BBDC4,2011-04-29,31.41,31.44,30.82,30.9,31.19
327,BBDC4,2011-05-02,31.14,31.7,30.9,31.09,31.07
328,BBDC4,2011-05-03,30.2,31.09,30.14,31.01,30.51
329,BBDC4,2011-05-04,30.18,30.58,30.06,30.4,30.31
330,BBDC4,2011-05-05,30.37,30.77,30.0,30.0,30.45
331,BBDC4,2011-05-06,31.0,31.1,30.53,30.9,30.89
332,BBDC4,2011-05-09,31.12,31.33,30.7,31.1,31.08
333,BBDC4,2011-05-10,31.61,31.78,31.28,31.37,31.6
334,BBDC4,2011-05-11,31.47,31.52,31.23,31.47,31.37
335,BBDC4,2011-05-12,31.56,31.84,31.06,31.24,31.5
336,BBDC4,2011-05-13,30.75,31.69,30.66,31.5,30.92
337,BBDC4,2011-05-16,30.47,31.09,30.36,30.8,30.65
338,BBDC4,2011-05-17,30.65,30.72,30.03,30.47,30.48
339,BBDC4,2011-05-18,29.85,30.75,29.84,30.65,30.15
340,BBDC4,2011-05-19,29.85,30.38,29.8,30.05,30.09
341,BBDC4,2011-05-20,29.85,30.1,29.74,29.99,29.88
342,BBDC4,2011-05-23,29.88,30.26,29.5,29.58,29.95
343,BBDC4,2011-05-24,30.46,30.46,29.95,30.0,30.29
344,BBDC4,2011-05-25,30.18,30.4,30.05,30.38,30.22
345,BBDC4,2011-05-26,31.06,31.06,30.31,30.33,30.68
346,BBDC4,2011-05-27,31.04,31.32,30.95,31.14,31.07
347,BBDC4,2011-05-30,30.86,31.23,30.85,31.23,30.96
348,BBDC4,2011-05-31,31.02,31.2,30.6,31.1,30.95
349,BBDC4,2011-06-01,30.51,31.1,30.37,30.75,30.69
350,BBDC4,2011-06-02,30.7,30.7,30.0,30.62,30.3
351,BBDC4,2011-06-03,30.85,31.29,30.24,30.4,30.97
352,BBDC4,2011-06-06,30.35,31.0,30.24,31.0,30.58
353,BBDC4,2011-06-07,30.95,31.18,30.21,30.53,30.99
354,BBDC4,2011-06-08,30.89,31.12,30.56,30.81,30.83
355,BBDC4,2011-06-09,30.66,30.96,30.44,30.8,30.65
356,BBDC4,2011-06-10,30.22,30.64,30.11,30.64,30.28
357,BBDC4,2011-06-13,30.25,30.65,30.2,30.26,30.46
358,BBDC4,2011-06-14,30.53,30.78,30.4,30.46,30.59
359,BBDC4,2011-06-15,30.74,30.88,30.2,30.3,30.66
360,BBDC4,2011-06-16,30.4,30.81,29.94,30.55,30.45
361,BBDC4,2011-06-17,30.3,30.58,29.97,30.52,30.25
362,BBDC4,2011-06-20,30.4,30.57,30.02,30.15,30.35
363,BBDC4,2011-06-21,30.42,30.51,30.16,30.4,30.33
364,BBDC4,2011-06-22,30.65,31.0,30.22,30.35,30.71
365,BBDC4,2011-06-24,30.43,30.71,30.26,30.65,30.48
366,BBDC4,2011-06-27,30.58,30.79,30.24,30.5,30.66
367,BBDC4,2011-06-28,31.3,31.35,30.46,30.56,31.04
368,BBDC4,2011-06-29,31.55,31.69,31.25,31.51,31.53
369,BBDC4,2011-06-30,31.7,31.83,31.43,31.72,31.65
370,BBDC4,2011-07-01,31.8,32.0,31.3,31.64,31.81
371,BBDC4,2011-07-04,32.25,32.3,31.66,31.78,32.13
372,BBDC4,2011-07-05,32.14,32.19,31.85,32.19,32.03
373,BBDC4,2011-07-06,31.75,32.12,31.55,31.9,31.75
374,BBDC4,2011-07-07,31.3,32.04,31.26,31.8,31.51
375,BBDC4,2011-07-08,30.78,31.19,30.7,31.09,30.81
376,BBDC4,2011-07-11,29.85,30.6,29.7,30.4,30.07
377,BBDC4,2011-07-12,29.2,30.14,29.18,29.95,29.71
378,BBDC4,2011-07-13,29.94,30.34,29.28,29.38,29.87
379,BBDC4,2011-07-14,29.22,29.95,29.08,29.94,29.42
380,BBDC4,2011-07-15,28.74,29.7,28.71,29.27,28.93
381,BBDC4,2011-07-18,28.1,28.67,27.87,28.56,28.1
382,BBDC4,2011-07-19,28.5,28.75,28.26,28.3,28.52
383,BBDC4,2011-07-20,28.85,29.27,28.76,28.8,29.01
384,BBDC4,2011-07-21,29.55,29.92,28.9,29.08,29.7
385,BBDC4,2011-07-22,29.6,29.98,29.56,29.58,29.71
386,BBDC4,2011-07-25,29.23,29.36,28.86,29.21,29.2
387,BBDC4,2011-07-26,29.19,29.19,28.75,29.14,29.02
388,BBDC4,2011-07-27,28.83,29.13,28.3,28.95,28.7
389,BBDC4,2011-07-28,29.35,29.69,28.7,28.83,29.43
390,BBDC4,2011-07-29,29.5,29.86,28.9,29.12,29.53
391,BBDC4,2011-08-01,29.78,30.2,29.4,29.87,29.79
392,BBDC4,2011-08-02,28.8,29.59,28.6,29.46,29.04
393,BBDC4,2011-08-03,28.33,29.09,27.93,28.81,28.29
394,BBDC4,2011-08-04,27.3,28.14,26.7,27.82,27.36
395,BBDC4,2011-08-05,27.7,28.37,26.52,27.32,27.48
396,BBDC4,2011-08-08,25.26,26.98,25.12,26.32,25.89
397,BBDC4,2011-08-09,26.65,26.82,25.65,25.79,26.39
398,BBDC4,2011-08-10,26.27,26.88,25.74,26.55,26.24
399,BBDC4,2011-08-11,27.0,27.32,26.15,26.59,26.88
400,BBDC4,2011-08-12,27.04,27.52,26.55,27.02,27.05
401,BBDC4,2011-08-15,27.45,27.69,27.36,27.49,27.51
402,BBDC4,2011-08-16,27.48,27.48,26.7,26.99,27.09
403,BBDC4,2011-08-17,28.0,28.0,27.3,27.5,27.71
404,BBDC4,2011-08-18,26.9,27.22,26.28,27.1,26.76
405,BBDC4,2011-08-19,26.25,26.95,26.03,26.33,26.47
406,BBDC4,2011-08-22,26.21,26.8,26.0,26.8,26.39
407,BBDC4,2011-08-23,26.6,26.6,25.37,26.36,26.01
408,BBDC4,2011-08-24,26.8,26.93,26.13,26.57,26.65
409,BBDC4,2011-08-25,26.6,27.86,26.45,26.65,26.89
410,BBDC4,2011-08-26,26.55,26.95,25.97,26.45,26.62
411,BBDC4,2011-08-29,27.15,27.3,26.85,27.05,27.14
412,BBDC4,2011-08-30,27.4,27.55,26.93,27.09,27.26
413,BBDC4,2011-08-31,28.15,28.18,27.57,27.62,28.0
414,BBDC4,2011-09-01,30.23,30.42,28.77,28.83,29.92
415,BBDC4,2011-09-02,29.1,29.85,29.03,29.75,29.4
416,BBDC4,2011-09-05,28.08,28.5,27.95,28.35,28.12
417,BBDC4,2011-09-06,29.15,29.15,27.26,27.7,28.57
418,BBDC4,2011-09-08,29.55,30.01,29.5,29.85,29.67
419,BBDC4,2011-09-09,28.68,29.44,28.3,29.23,28.65
420,BBDC4,2011-09-12,28.19,28.3,27.42,28.0,27.87
421,BBDC4,2011-09-13,28.1,28.57,27.64,28.34,27.97
422,BBDC4,2011-09-14,28.4,28.72,27.69,28.2,28.22
423,BBDC4,2011-09-15,28.76,29.15,28.45,28.79,28.84
424,BBDC4,2011-09-16,29.2,29.33,28.68,28.7,29.07
425,BBDC4,2011-09-19,29.05,29.26,28.33,28.73,29.0
426,BBDC4,2011-09-20,28.96,29.57,28.88,29.11,29.21
427,BBDC4,2011-09-21,28.92,29.38,28.82,29.1,29.1
428,BBDC4,2011-09-22,27.76,28.31,27.15,27.65,27.73
429,BBDC4,2011-09-23,26.85,27.93,26.77,27.88,27.15
430,BBDC4,2011-09-26,27.33,27.44,26.78,27.15,27.25
431,BBDC4,2011-09-27,27.83,28.47,27.69,27.75,28.18
432,BBDC4,2011-09-28,27.88,28.58,27.82,27.91,28.21
433,BBDC4,2011-09-29,28.18,28.6,27.78,28.19,28.22
434,BBDC4,2011-09-30,27.71,28.08,27.1,27.78,27.55
435,BBDC4,2011-10-03,27.0,27.91,27.0,27.35,27.39
436,BBDC4,2011-10-04,27.31,27.31,26.18,26.7,26.68
437,BBDC4,2011-10-05,27.35,27.51,26.92,27.15,27.22
438,BBDC4,2011-10-06,27.59,28.19,27.55,27.79,27.78
439,BBDC4,2011-10-07,26.9,28.05,26.85,27.9,27.33
440,BBDC4,2011-10-10,28.0,28.14,27.02,27.3,27.89
441,BBDC4,2011-10-11,28.29,28.65,27.71,27.87,28.41
442,BBDC4,2011-10-13,28.95,29.0,28.32,28.62,28.72
443,BBDC4,2011-10-14,28.89,29.17,28.76,29.15,28.87
444,BBDC4,2011-10-17,28.8,28.85,28.29,28.4,28.6
445,BBDC4,2011-10-18,29.27,29.49,28.35,28.75,28.99
446,BBDC4,2011-10-19,29.2,29.5,28.94,29.29,29.24
447,BBDC4,2011-10-20,29.2,29.31,28.55,28.93,29.01
448,BBDC4,2011-10-21,29.82,30.0,29.26,29.26,29.8
449,BBDC4,2011-10-24,30.55,30.92,29.9,30.0,30.54
450,BBDC4,2011-10-25,30.24,30.49,29.3,30.35,30.05
451,BBDC4,2011-10-26,30.49,30.53,29.62,30.37,30.18
452,BBDC4,2011-10-27,31.45,32.17,31.37,31.9,31.81
453,BBDC4,2011-10-28,31.35,31.77,31.12,31.23,31.51
454,BBDC4,2011-10-31,31.05,31.26,30.72,30.95,30.98
455,BBDC4,2011-11-01,30.75,31.06,29.7,29.7,30.36
456,BBDC4,2011-11-03,30.95,31.45,30.69,31.3,31.09
457,BBDC4,2011-11-04,30.87,31.02,30.33,30.77,30.76
458,BBDC4,2011-11-07,31.0,31.31,30.88,30.99,31.04
459,BBDC4,2011-11-08,31.2,31.26,30.77,31.16,31.04
460,BBDC4,2011-11-09,30.7,30.74,30.19,30.47,30.52
461,BBDC4,2011-11-10,30.12,30.97,30.12,30.71,30.5
462,BBDC4,2011-11-11,30.55,30.84,30.41,30.47,30.64
463,BBDC4,2011-11-14,31.0,31.47,30.66,30.66,31.07
464,BBDC4,2011-11-16,31.11,31.27,30.63,30.66,30.97
465,BBDC4,2011-11-17,30.0,31.02,29.73,30.76,30.3
466,BBDC4,2011-11-18,29.45,30.29,29.19,30.2,29.55
467,BBDC4,2011-11-21,28.9,29.4,28.55,28.84,28.88
468,BBDC4,2011-11-22,28.5,29.11,28.39,28.83,28.53
469,BBDC4,2011-11-23,28.03,28.39,27.83,28.25,28.05
470,BBDC4,2011-11-24,28.1,28.48,27.55,28.35,27.93
471,BBDC4,2011-11-25,28.0,28.44,27.62,27.9,28.15
472,BBDC4,2011-11-28,28.56,28.93,28.5,28.69,28.73
473,BBDC4,2011-11-29,28.34,29.03,28.25,28.7,28.62
474,BBDC4,2011-11-30,29.63,30.02,28.55,29.1,29.67
475,BBDC4,2011-12-01,30.66,30.83,30.0,30.29,30.57
476,BBDC4,2011-12-02,30.7,31.43,30.37,31.12,30.9
477,BBDC4,2011-12-05,31.07,31.49,30.9,31.1,31.22
478,BBDC4,2011-12-06,31.26,31.41,30.65,30.95,31.03
479,BBDC4,2011-12-07,31.0,31.45,30.87,31.01,31.14
480,BBDC4,2011-12-08,31.0,31.45,30.56,31.22,30.85
481,BBDC4,2011-12-09,31.23,31.45,30.92,31.05,31.23
482,BBDC4,2011-12-12,31.14,31.15,30.73,31.14,30.98
483,BBDC4,2011-12-13,30.78,30.95,30.48,30.9,30.77
484,BBDC4,2011-12-14,30.4,31.03,30.36,30.53,30.51
485,BBDC4,2011-12-15,29.63,30.6,29.56,30.56,29.94
486,BBDC4,2011-12-16,29.62,29.99,29.46,29.73,29.71
487,BBDC4,2011-12-19,29.9,30.23,29.55,29.55,29.94
488,BBDC4,2011-12-20,30.7,30.9,30.15,30.3,30.64
489,BBDC4,2011-12-21,30.6,31.0,30.29,30.49,30.57
490,BBDC4,2011-12-22,31.0,31.32,30.68,30.79,31.08
491,BBDC4,2011-12-23,30.98,31.44,30.89,31.25,31.2
492,BBDC4,2011-12-26,30.89,31.3,30.72,31.28,30.85
493,BBDC4,2011-12-27,30.99,31.02,30.71,30.9,30.91
494,BBDC4,2011-12-28,30.43,31.08,30.37,30.94,30.55
495,BBDC4,2011-12-29,30.75,30.85,30.36,30.77,30.6
496,BBDC4,2012-01-02,30.71,31.0,30.35,31.0,30.68
497,BBDC4,2012-01-03,31.36,31.45,30.8,30.8,31.22
498,BBDC4,2012-01-04,31.41,31.41,30.86,31.19,31.24
499,BBDC4,2012-01-05,31.21,31.37,30.38,31.0,30.93
500,BBDC4,2012-01-06,31.6,31.71,31.15,31.39,31.49
501,BBDC4,2012-01-09,31.68,31.86,31.35,31.77,31.57
502,BBDC4,2012-01-10,31.75,32.2,31.69,31.85,31.93
503,BBDC4,2012-01-11,31.77,32.0,31.31,31.59,31.73
504,BBDC4,2012-01-12,31.78,32.15,31.54,31.99,31.75
505,BBDC4,2012-01-13,31.21,31.89,31.07,31.82,31.31
506,BBDC4,2012-01-16,31.45,31.64,31.1,31.3,31.42
507,BBDC4,2012-01-17,31.4,31.79,31.26,31.65,31.46
508,BBDC4,2012-01-18,32.05,32.05,31.3,31.49,31.77
509,BBDC4,2012-01-19,32.15,32.38,31.71,31.97,32.12
510,BBDC4,2012-01-20,32.28,32.63,31.95,32.05,32.24
511,BBDC4,2012-01-23,32.2,32.29,31.76,32.19,32.06
512,BBDC4,2012-01-24,32.41,32.42,31.61,31.99,32.12
513,BBDC4,2012-01-26,32.71,33.0,32.33,32.76,32.78
514,BBDC4,2012-01-27,32.96,33.15,32.32,32.71,32.9
515,BBDC4,2012-01-30,32.42,32.57,31.9,32.47,32.3
516,BBDC4,2012-01-31,31.4,31.9,31.27,31.89,31.44
517,BBDC4,2012-02-01,31.33,31.65,30.87,31.57,31.16
518,BBDC4,2012-02-02,31.39,31.55,30.91,31.21,31.27
519,BBDC4,2012-02-03,31.75,31.84,31.11,31.25,31.64
520,BBDC4,2012-02-06,31.75,31.78,31.39,31.56,31.59
521,BBDC4,2012-02-07,31.83,31.9,31.33,31.6,31.68
522,BBDC4,2012-02-08,31.73,32.25,31.48,31.88,31.77
523,BBDC4,2012-02-09,31.5,31.93,31.17,31.67,31.48
524,BBDC4,2012-02-10,30.91,31.19,30.61,30.9,30.97
525,BBDC4,2012-02-13,31.32,31.41,31.06,31.32,31.24
526,BBDC4,2012-02-14,31.05,31.42,30.91,31.36,31.07
527,BBDC4,2012-02-15,30.71,31.41,30.56,31.3,30.79
528,BBDC4,2012-02-16,30.9,30.96,30.16,30.45,30.56
529,BBDC4,2012-02-17,30.81,31.17,30.56,31.1,30.83
530,BBDC4,2012-02-22,30.8,31.19,30.61,31.08,30.86
531,BBDC4,2012-02-23,30.32,30.75,30.31,30.6,30.49
532,BBDC4,2012-02-24,30.37,30.6,30.21,30.5,30.38
533,BBDC4,2012-02-27,30.06,30.44,29.97,30.17,30.11
534,BBDC4,2012-02-28,30.71,30.78,30.21,30.29,30.58
535,BBDC4,2012-02-29,31.2,31.37,30.67,30.99,31.09
536,BBDC4,2012-03-01,31.61,31.78,31.32,31.32,31.58
537,BBDC4,2012-03-02,32.07,32.29,31.63,31.66,31.98
538,BBDC4,2012-03-05,31.61,31.9,31.4,31.85,31.56
539,BBDC4,2012-03-06,30.8,31.22,30.78,31.21,30.95
540,BBDC4,2012-03-07,31.51,31.51,31.04,31.27,31.25
541,BBDC4,2012-03-08,32.0,32.16,31.76,31.9,32.0
542,BBDC4,2012-03-09,32.57,32.61,31.72,32.12,32.42
543,BBDC4,2012-03-12,32.35,32.39,32.0,32.27,32.23
544,BBDC4,2012-03-13,32.9,32.95,32.47,32.47,32.74
545,BBDC4,2012-03-14,32.85,33.0,32.55,32.79,32.77
546,BBDC4,2012-03-15,33.02,33.03,32.17,32.39,32.76
547,BBDC4,2012-03-16,33.1,33.31,32.92,32.99,33.13
548,BBDC4,2012-03-19,32.79,33.15,32.7,33.1,32.93
549,BBDC4,2012-03-20,32.33,32.6,32.21,32.43,32.38
550,BBDC4,2012-03-21,32.4,32.53,32.14,32.18,32.35
551,BBDC4,2012-03-22,32.29,32.35,31.81,32.19,32.15
552,BBDC4,2012-03-23,32.75,32.85,32.26,32.4,32.57
553,BBDC4,2012-03-26,33.07,33.19,32.8,32.81,33.0
554,BBDC4,2012-03-27,32.98,33.2,32.71,33.1,32.91
555,BBDC4,2012-03-28,32.27,32.87,32.05,32.87,32.25
556,BBDC4,2012-03-29,32.05,32.07,31.53,32.07,31.82
557,BBDC4,2012-03-30,31.89,32.25,31.47,32.15,31.73
558,BBDC4,2012-04-02,31.98,32.23,31.76,32.0,32.0
559,BBDC4,2012-04-03,31.7,32.25,31.63,31.93,31.89
560,BBDC4,2012-04-04,30.9,31.59,30.85,31.46,31.13
561,BBDC4,2012-04-05,30.7,31.26,30.51,30.91,30.79
562,BBDC4,2012-04-09,30.54,30.55,30.25,30.5,30.44
563,BBDC4,2012-04-10,30.49,30.96,29.94,30.63,30.33
564,BBDC4,2012-04-11,30.68,31.11,30.66,30.66,30.92
565,BBDC4,2012-04-12,31.31,31.44,30.65,30.8,31.2
566,BBDC4,2012-04-13,30.68,31.15,30.45,31.0,30.66
567,BBDC4,2012-04-16,30.52,30.87,30.24,30.8,30.52
568,BBDC4,2012-04-17,30.58,31.03,30.28,30.91,30.66
569,BBDC4,2012-04-18,30.54,30.64,30.08,30.61,30.35
570,BBDC4,2012-04-19,30.43,30.77,30.2,30.54,30.48
571,BBDC4,2012-04-20,30.4,30.95,30.34,30.61,30.6
572,BBDC4,2012-04-23,30.4,30.57,29.9,30.01,30.23
573,BBDC4,2012-04-24,30.64,30.76,30.17,30.19,30.51
574,BBDC4,2012-04-25,29.85,30.5,29.57,30.4,29.9
575,BBDC4,2012-04-26,30.05,30.05,29.23,29.6,29.78
576,BBDC4,2012-04-27,30.1,30.25,29.88,30.25,30.11
577,BBDC4,2012-04-30,30.63,30.63,29.93,30.0,30.35
578,BBDC4,2012-05-02,30.2,30.98,30.09,30.6,30.52
579,BBDC4,2012-05-03,30.0,30.45,29.71,30.33,29.94
580,BBDC4,2012-05-04,29.85,30.28,29.51,29.9,29.86
581,BBDC4,2012-05-07,29.7,29.95,29.24,29.87,29.59
582,BBDC4,2012-05-08,29.53,29.8,29.28,29.64,29.46
583,BBDC4,2012-05-09,29.35,29.46,29.0,29.15,29.27
584,BBDC4,2012-05-10,29.46,30.07,29.2,29.6,29.64
585,BBDC4,2012-05-11,29.47,29.85,28.95,28.95,29.51
586,BBDC4,2012-05-14,28.85,29.26,28.57,28.8,28.89
587,BBDC4,2012-05-15,28.61,29.27,28.45,28.9,28.81
588,BBDC4,2012-05-16,28.11,29.44,27.76,29.03,28.22
589,BBDC4,2012-05-17,26.88,28.22,26.83,28.22,27.15
590,BBDC4,2012-05-18,27.05,27.28,26.6,26.95,27.01
591,BBDC4,2012-05-21,28.96,29.03,27.1,27.47,28.33
592,BBDC4,2012-05-22,28.95,29.34,28.5,28.72,28.84
593,BBDC4,2012-05-23,28.62,28.86,27.47,28.8,28.12
594,BBDC4,2012-05-24,28.36,28.77,28.11,28.56,28.38
595,BBDC4,2012-05-25,28.66,28.98,28.22,28.23,28.71
596,BBDC4,2012-05-28,28.45,29.2,28.31,28.82,28.51
597,BBDC4,2012-05-29,28.75,28.92,28.38,28.49,28.7
598,BBDC4,2012-05-30,29.03,29.09,27.79,28.1,28.78
599,BBDC4,2012-05-31,29.6,29.61,28.75,29.0,29.3
600,BBDC4,2012-06-01,29.46,29.9,28.84,29.0,29.56
601,BBDC4,2012-06-04,29.23,29.7,29.06,29.4,29.35
602,BBDC4,2012-06-05,28.65,29.53,28.5,29.35,28.86
603,BBDC4,2012-06-06,29.8,29.92,28.35,28.8,29.5
604,BBDC4,2012-06-08,29.87,30.09,29.56,29.65,29.81
605,BBDC4,2012-06-11,30.2,30.52,29.87,30.0,30.18
606,BBDC4,2012-06-12,30.7,30.73,30.01,30.29,30.53
607,BBDC4,2012-06-13,30.8,31.22,30.32,30.41,30.76
608,BBDC4,2012-06-14,31.0,31.2,30.38,30.89,30.93
609,BBDC4,2012-06-15,31.41,31.41,30.77,31.09,31.13
610,BBDC4,2012-06-18,31.15,31.58,30.79,30.9,31.25
611,BBDC4,2012-06-19,31.4,31.65,31.15,31.3,31.45
612,BBDC4,2012-06-20,31.15,31.48,30.41,31.42,30.88
613,BBDC4,2012-06-21,30.25,31.23,30.25,31.23,30.54
614,BBDC4,2012-06-22,30.25,30.54,29.63,30.48,29.99
615,BBDC4,2012-06-25,29.5,29.98,29.19,29.72,29.5
616,BBDC4,2012-06-26,29.32,29.68,28.99,29.68,29.26
617,BBDC4,2012-06-27,29.78,30.24,29.13,29.37,29.82
618,BBDC4,2012-06-28,29.33,29.56,28.82,29.34,29.2
619,BBDC4,2012-06-29,29.94,30.29,29.63,30.29,29.97
620,BBDC4,2012-07-02,30.01,30.17,29.65,29.86,29.93
621,BBDC4,2012-07-03,30.75,30.95,30.1,30.2,30.62
622,BBDC4,2012-07-04,30.78,30.92,30.49,30.63,30.68
623,BBDC4,2012-07-05,30.81,31.05,30.41,30.89,30.82
624,BBDC4,2012-07-06,30.7,30.7,30.01,30.5,30.4
625,BBDC4,2012-07-10,30.1,31.1,30.05,31.01,30.43
626,BBDC4,2012-07-11,30.05,30.54,29.84,30.4,30.11
627,BBDC4,2012-07-12,29.51,29.72,29.34,29.55,29.56
628,BBDC4,2012-07-13,29.83,29.99,29.56,29.83,29.82
629,BBDC4,2012-07-16,29.8,30.0,29.61,29.86,29.81
630,BBDC4,2012-07-17,29.79,30.05,29.6,29.85,29.81
631,BBDC4,2012-07-18,30.31,30.42,29.5,29.56,30.12
632,BBDC4,2012-07-19,30.65,30.92,30.35,30.35,30.75
633,BBDC4,2012-07-20,30.53,30.75,30.36,30.49,30.61
634,BBDC4,2012-07-23,29.07,30.29,28.55,29.73,29.0
635,BBDC4,2012-07-24,29.33,29.47,28.68,29.01,29.1
636,BBDC4,2012-07-25,29.46,29.99,29.25,29.7,29.55
637,BBDC4,2012-07-26,29.65,30.15,29.31,30.09,29.63
638,BBDC4,2012-07-27,31.3,31.45,29.78,30.0,30.79
639,BBDC4,2012-07-30,31.68,31.89,30.8,31.4,31.55
640,BBDC4,2012-07-31,31.6,31.79,30.98,31.79,31.42
641,BBDC4,2012-08-01,31.75,31.95,30.93,31.52,31.6
642,BBDC4,2012-08-02,31.38,31.7,31.05,31.21,31.31
643,BBDC4,2012-08-03,32.29,32.41,31.91,32.15,32.19
644,BBDC4,2012-08-06,33.02,33.39,32.25,32.45,33.06
645,BBDC4,2012-08-07,33.35,33.91,33.06,33.34,33.5
646,BBDC4,2012-08-08,33.8,33.8,32.9,33.15,33.63
647,BBDC4,2012-08-09,33.6,33.75,33.18,33.5,33.47
648,BBDC4,2012-08-10,34.15,34.17,33.34,33.6,33.88
649,BBDC4,2012-08-13,34.15,34.3,33.67,33.99,34.03
650,BBDC4,2012-08-14,33.97,34.51,33.81,34.07,34.09
651,BBDC4,2012-08-15,34.29,34.44,33.5,33.5,34.07
652,BBDC4,2012-08-16,34.51,34.66,34.14,34.52,34.43
653,BBDC4,2012-08-17,34.78,34.88,34.47,34.61,34.68
654,BBDC4,2012-08-20,34.67,35.0,34.65,34.84,34.79
655,BBDC4,2012-08-21,34.57,35.09,34.33,34.88,34.67
656,BBDC4,2012-08-22,34.6,34.61,34.05,34.31,34.42
657,BBDC4,2012-08-23,34.29,34.52,33.73,34.39,34.08
658,BBDC4,2012-08-24,34.05,34.35,33.72,33.87,34.06
659,BBDC4,2012-08-27,33.81,34.1,33.66,34.0,33.79
660,BBDC4,2012-08-28,34.18,34.26,33.46,33.57,33.92
661,BBDC4,2012-08-29,33.67,34.36,33.56,34.19,33.83
662,BBDC4,2012-08-30,33.7,33.73,33.21,33.51,33.56
663,BBDC4,2012-08-31,33.0,34.16,33.0,34.16,33.22
664,BBDC4,2012-09-03,33.59,33.62,32.93,32.94,33.44
665,BBDC4,2012-09-04,33.2,33.5,32.87,33.3,33.18
666,BBDC4,2012-09-05,33.3,33.51,32.78,33.44,33.2
667,BBDC4,2012-09-06,33.63,34.05,33.12,33.47,33.68
668,BBDC4,2012-09-10,33.66,34.23,33.61,34.15,33.9
669,BBDC4,2012-09-11,33.83,34.15,33.6,33.6,33.96
670,BBDC4,2012-09-12,34.35,34.53,33.93,33.93,34.27
671,BBDC4,2012-09-13,35.24,35.5,33.83,34.15,34.88
672,BBDC4,2012-09-14,35.71,36.1,35.25,35.25,35.72
673,BBDC4,2012-09-17,35.85,36.3,35.26,35.85,35.89
674,BBDC4,2012-09-18,35.42,36.08,35.18,36.08,35.38
675,BBDC4,2012-09-19,35.4,35.76,35.11,35.58,35.51
676,BBDC4,2012-09-20,35.28,35.39,34.98,35.24,35.22
677,BBDC4,2012-09-21,35.6,36.04,35.42,35.42,35.7
678,BBDC4,2012-09-24,35.39,35.85,35.07,35.5,35.42
679,BBDC4,2012-09-25,33.04,34.84,33.0,34.7,33.49
680,BBDC4,2012-09-26,32.73,33.09,32.38,32.9,32.6
681,BBDC4,2012-09-27,33.15,33.41,32.5,32.81,33.01
682,BBDC4,2012-09-28,32.57,33.04,31.98,32.86,32.37
683,BBDC4,2012-10-01,33.17,33.37,32.25,32.49,32.98
684,BBDC4,2012-10-02,33.19,33.73,33.07,33.23,33.29
685,BBDC4,2012-10-03,32.36,33.45,32.3,33.4,32.59
686,BBDC4,2012-10-04,32.5,32.54,31.85,32.48,32.21
687,BBDC4,2012-10-05,32.35,32.98,32.14,32.98,32.56
688,BBDC4,2012-10-08,32.25,32.37,31.7,32.3,32.04
689,BBDC4,2012-10-09,31.26,32.23,31.18,32.04,31.44
690,BBDC4,2012-10-10,31.02,31.65,30.92,31.24,31.17
691,BBDC4,2012-10-11,31.57,31.66,30.95,31.01,31.45
692,BBDC4,2012-10-15,31.55,31.9,31.19,31.19,31.58
693,BBDC4,2012-10-16,32.07,32.07,31.61,31.69,31.88
694,BBDC4,2012-10-17,32.2,32.31,31.66,32.1,32.05
695,BBDC4,2012-10-18,32.44,32.55,31.96,32.1,32.35
696,BBDC4,2012-10-19,32.35,32.56,32.02,32.44,32.19
697,BBDC4,2012-10-22,31.75,32.47,31.6,32.35,31.83
698,BBDC4,2012-10-23,31.41,31.6,31.12,31.37,31.31
699,BBDC4,2012-10-24,31.65,31.9,31.15,31.42,31.52
700,BBDC4,2012-10-25,32.43,32.43,31.62,32.0,32.21
701,BBDC4,2012-10-26,32.01,32.46,31.9,32.04,32.05
702,BBDC4,2012-10-29,32.02,32.02,31.69,31.97,31.91
703,BBDC4,2012-10-30,32.25,32.27,31.86,32.27,32.13
704,BBDC4,2012-10-31,32.0,32.36,31.63,32.14,31.95
705,BBDC4,2012-11-01,33.18,33.18,31.84,31.96,32.72
706,BBDC4,2012-11-05,33.15,33.3,32.75,32.98,33.06
707,BBDC4,2012-11-06,33.6,33.85,33.0,33.3,33.48
708,BBDC4,2012-11-07,32.8,33.59,32.61,33.35,32.93
709,BBDC4,2012-11-08,32.26,33.26,32.1,32.97,32.57
710,BBDC4,2012-11-09,32.2,32.39,31.85,32.11,32.13
711,BBDC4,2012-11-12,31.99,32.37,31.85,32.04,32.0
712,BBDC4,2012-11-13,32.66,32.7,31.77,32.0,32.24
713,BBDC4,2012-11-14,32.4,32.7,32.0,32.5,32.26
714,BBDC4,2012-11-16,32.77,33.32,32.49,32.5,32.96
715,BBDC4,2012-11-19,33.5,33.74,32.58,32.58,33.28
716,BBDC4,2012-11-21,34.18,34.27,33.39,33.78,34.02
717,BBDC4,2012-11-22,34.55,34.6,34.2,34.25,34.49
718,BBDC4,2012-11-23,34.95,34.95,34.2,34.44,34.68
719,BBDC4,2012-11-26,34.62,34.82,34.4,34.64,34.61
720,BBDC4,2012-11-27,34.09,34.72,33.93,34.55,34.24
721,BBDC4,2012-11-28,33.86,34.08,33.5,33.81,33.75
722,BBDC4,2012-11-29,34.4,34.5,33.62,34.06,34.23
723,BBDC4,2012-11-30,35.49,35.68,34.31,34.5,35.1
724,BBDC4,2012-12-03,35.8,36.11,35.5,35.51,35.82
725,BBDC4,2012-12-04,35.29,35.77,34.91,35.5,35.21
726,BBDC4,2012-12-05,35.85,35.99,35.09,35.33,35.59
727,BBDC4,2012-12-06,35.11,35.95,34.81,35.76,35.14
728,BBDC4,2012-12-07,35.13,35.49,34.73,35.11,35.11
729,BBDC4,2012-12-10,35.59,35.72,34.86,34.95,35.43
730,BBDC4,2012-12-11,35.8,35.93,35.27,35.52,35.66
731,BBDC4,2012-12-12,35.84,36.0,35.41,35.5,35.83
732,BBDC4,2012-12-13,36.1,36.48,35.53,35.6,36.15
733,BBDC4,2012-12-14,35.94,36.27,35.7,36.15,35.91
734,BBDC4,2012-12-17,35.94,36.5,35.76,35.98,36.18
735,BBDC4,2012-12-18,35.97,36.19,35.7,35.9,35.96
736,BBDC4,2012-12-19,36.86,36.88,35.8,36.01,36.5
737,BBDC4,2012-12-20,36.5,37.02,36.24,36.75,36.47
738,BBDC4,2012-12-21,36.93,36.93,36.0,36.0,36.63
739,BBDC4,2012-12-26,35.6,36.59,35.57,36.35,35.83
740,BBDC4,2012-12-27,34.95,35.88,34.95,35.88,35.24
741,BBDC4,2012-12-28,35.17,35.52,35.0,35.22,35.23
742,BBDC4,2013-01-02,36.02,36.44,35.76,35.82,36.13
743,BBDC4,2013-01-03,38.12,38.15,36.01,36.01,37.31
744,BBDC4,2013-01-04,37.45,38.0,36.77,38.0,37.31
745,BBDC4,2013-01-07,37.29,37.64,36.98,37.34,37.2
746,BBDC4,2013-01-08,37.42,37.76,37.15,37.35,37.47
747,BBDC4,2013-01-09,37.9,37.95,37.23,37.51,37.73
748,BBDC4,2013-01-10,37.4,38.15,37.15,38.15,37.51
749,BBDC4,2013-01-11,37.27,37.39,36.95,37.2,37.17
750,BBDC4,2013-01-14,37.88,38.1,37.32,37.5,37.83
751,BBDC4,2013-01-15,37.3,37.76,37.26,37.75,37.46
752,BBDC4,2013-01-16,37.49,37.49,36.74,37.35,37.24
753,BBDC4,2013-01-17,38.11,38.2,37.36,37.41,37.99
754,BBDC4,2013-01-18,38.25,38.29,37.83,38.15,38.07
755,BBDC4,2013-01-21,38.09,38.43,37.99,38.18,38.21
756,BBDC4,2013-01-22,38.4,38.47,37.8,38.04,38.23
757,BBDC4,2013-01-23,37.84,38.29,37.79,38.05,37.93
758,BBDC4,2013-01-24,37.75,38.09,37.43,37.74,37.78
759,BBDC4,2013-01-28,36.59,37.55,36.43,37.45,36.88
760,BBDC4,2013-01-29,36.17,36.7,35.95,36.55,36.21
761,BBDC4,2013-01-30,35.8,36.41,35.78,36.0,36.04
762,BBDC4,2013-01-31,36.6,36.6,35.73,35.8,36.29
763,BBDC4,2013-02-01,36.42,36.67,36.0,36.36,36.36
764,BBDC4,2013-02-04,35.9,36.37,35.49,36.2,35.75
765,BBDC4,2013-02-05,35.87,36.78,35.32,35.81,35.93
766,BBDC4,2013-02-06,35.2,35.95,34.9,35.85,35.16
767,BBDC4,2013-02-07,34.9,35.59,34.55,35.25,35.05
768,BBDC4,2013-02-08,35.6,35.6,34.62,34.92,35.27
769,BBDC4,2013-02-13,35.29,35.92,35.29,35.9,35.54
770,BBDC4,2013-02-14,34.82,35.28,34.62,35.27,34.82
771,BBDC4,2013-02-15,36.36,36.36,34.8,34.8,35.76
772,BBDC4,2013-02-18,36.95,36.95,36.02,36.24,36.62
773,BBDC4,2013-02-19,36.16,36.82,36.16,36.7,36.42
774,BBDC4,2013-02-20,35.34,36.23,35.06,36.16,35.62
775,BBDC4,2013-02-21,34.95,35.63,34.65,35.1,34.94
776,BBDC4,2013-02-22,35.67,35.67,35.03,35.25,35.38
777,BBDC4,2013-02-25,35.58,36.04,35.5,35.79,35.77
778,BBDC4,2013-02-26,34.8,35.38,34.26,35.23,34.79
779,BBDC4,2013-02-27,35.0,35.13,34.2,35.13,34.7
780,BBDC4,2013-02-28,35.32,35.5,34.85,35.1,35.24
781,BBDC4,2013-03-01,35.75,35.89,34.95,34.95,35.48
782,BBDC4,2013-03-04,36.13,36.16,35.31,35.48,35.85
783,BBDC4,2013-03-05,36.22,36.75,35.89,36.18,36.41
784,BBDC4,2013-03-06,36.17,36.69,35.83,36.43,36.06
785,BBDC4,2013-03-07,36.54,36.78,35.78,36.27,36.46
786,BBDC4,2013-03-08,37.08,37.12,36.15,36.27,36.68
787,BBDC4,2013-03-11,37.08,37.19,36.51,37.0,36.97
788,BBDC4,2013-03-12,36.79,37.17,36.53,37.03,36.82
789,BBDC4,2013-03-13,36.9,37.12,36.55,36.62,36.9
790,BBDC4,2013-03-14,36.79,37.15,36.1,37.15,36.52
791,BBDC4,2013-03-15,37.04,37.04,36.3,36.98,36.69
792,BBDC4,2013-03-18,36.38,36.82,36.3,36.75,36.49
793,BBDC4,2013-03-19,35.9,36.78,35.68,36.57,36.02
794,BBDC4,2013-03-20,36.22,36.27,35.72,35.84,36.03
795,BBDC4,2013-03-21,35.89,36.25,35.44,36.22,35.77
796,BBDC4,2013-03-22,35.83,36.28,35.45,36.1,35.72
797,BBDC4,2013-03-25,35.4,36.08,35.3,35.97,35.54
798,BBDC4,2013-03-26,32.62,32.89,32.15,32.15,32.59
799,BBDC4,2013-03-27,33.33,33.33,32.46,32.5,32.97
800,BBDC4,2013-03-28,34.14,34.15,33.25,33.39,33.84
801,BBDC4,2013-04-01,33.8,34.37,33.64,33.87,33.91
802,BBDC4,2013-04-02,33.4,34.01,33.3,33.92,33.51
803,BBDC4,2013-04-03,33.8,33.8,33.12,33.38,33.45
804,BBDC4,2013-04-04,33.31,33.8,33.03,33.8,33.26
805,BBDC4,2013-04-05,33.31,33.33,32.55,33.05,32.89
806,BBDC4,2013-04-08,32.85,33.32,32.54,33.15,32.76
807,BBDC4,2013-04-09,33.71,33.95,33.0,33.01,33.59
808,BBDC4,2013-04-10,34.5,34.91,33.73,33.75,34.48
809,BBDC4,2013-04-11,34.46,34.68,34.0,34.5,34.31
810,BBDC4,2013-04-12,34.2,34.48,33.85,34.31,34.15
811,BBDC4,2013-04-15,33.18,34.0,33.18,33.79,33.49
812,BBDC4,2013-04-16,33.79,33.89,33.26,33.49,33.64
813,BBDC4,2013-04-17,32.55,33.43,32.22,33.21,32.59
814,BBDC4,2013-04-18,31.93,33.18,31.82,32.59,32.05
815,BBDC4,2013-04-19,32.3,32.4,31.5,32.2,32.03
816,BBDC4,2013-04-22,32.3,32.7,31.95,32.31,32.24
817,BBDC4,2013-04-23,32.69,32.77,32.16,32.37,32.6
818,BBDC4,2013-04-24,32.57,33.12,32.45,32.75,32.82
819,BBDC4,2013-04-25,32.4,32.81,32.27,32.79,32.47
820,BBDC4,2013-04-26,31.72,32.72,31.39,32.24,31.89
821,BBDC4,2013-04-29,31.9,32.2,31.45,32.0,31.87
822,BBDC4,2013-04-30,32.9,32.99,31.62,31.75,32.47
823,BBDC4,2013-05-02,32.78,33.48,32.63,32.9,32.95
824,BBDC4,2013-05-03,32.95,33.37,32.73,33.05,33.08
825,BBDC4,2013-05-06,32.43,32.95,32.23,32.75,32.43
826,BBDC4,2013-05-07,33.4,33.42,32.41,32.45,33.11
827,BBDC4,2013-05-08,33.7,33.9,33.31,33.5,33.7
828,BBDC4,2013-05-09,33.58,34.0,33.01,33.51,33.52
829,BBDC4,2013-05-10,33.5,33.53,33.07,33.41,33.36
830,BBDC4,2013-05-13,32.77,33.47,32.76,33.4,32.91
831,BBDC4,2013-05-14,33.15,33.18,32.65,32.77,32.89
832,BBDC4,2013-05-15,33.4,33.73,32.95,33.09,33.36
833,BBDC4,2013-05-16,33.47,33.63,33.25,33.45,33.48
834,BBDC4,2013-05-17,34.22,34.22,33.42,33.69,33.9
835,BBDC4,2013-05-20,34.75,34.84,33.96,34.09,34.52
836,BBDC4,2013-05-21,34.85,34.93,34.32,34.8,34.7
837,BBDC4,2013-05-22,35.06,35.38,34.51,34.74,34.98
838,BBDC4,2013-05-23,34.58,34.72,34.15,34.4,34.42
839,BBDC4,2013-05-24,34.35,34.59,33.97,34.57,34.23
840,BBDC4,2013-05-27,34.15,34.4,34.0,34.35,34.15
841,BBDC4,2013-05-28,34.42,34.75,34.3,34.39,34.48
842,BBDC4,2013-05-29,33.66,34.43,33.65,34.22,33.92
843,BBDC4,2013-05-31,34.33,34.33,33.44,33.5,33.9
844,BBDC4,2013-06-03,33.37,34.35,33.15,34.2,33.4
845,BBDC4,2013-06-04,32.89,33.5,32.6,33.37,32.9
846,BBDC4,2013-06-05,31.96,33.05,31.79,32.95,32.18
847,BBDC4,2013-06-06,31.98,32.23,31.53,32.14,31.83
848,BBDC4,2013-06-07,31.74,32.53,31.51,31.54,31.96
849,BBDC4,2013-06-10,31.87,32.23,31.28,31.47,31.89
850,BBDC4,2013-06-11,30.65,31.7,30.57,31.5,30.99
851,BBDC4,2013-06-12,30.55,30.99,30.15,30.9,30.55
852,BBDC4,2013-06-13,30.13,30.76,29.95,30.6,30.28
853,BBDC4,2013-06-14,29.5,30.44,29.5,30.26,29.9
854,BBDC4,2013-06-17,29.77,30.15,29.7,29.78,29.93
855,BBDC4,2013-06-18,29.55,29.9,29.28,29.7,29.53
856,BBDC4,2013-06-19,28.91,29.85,28.62,29.6,29.25
857,BBDC4,2013-06-20,29.1,29.13,27.73,28.26,28.61
858,BBDC4,2013-06-21,28.42,29.29,28.4,28.91,28.64
859,BBDC4,2013-06-24,27.85,28.42,27.23,28.06,27.8
860,BBDC4,2013-06-25,28.0,28.28,27.53,28.03,27.86
861,BBDC4,2013-06-26,28.26,28.8,27.83,28.19,28.5
862,BBDC4,2013-06-27,28.55,28.87,28.21,28.29,28.65
863,BBDC4,2013-06-28,28.8,28.93,28.07,28.27,28.48
864,BBDC4,2013-07-01,28.8,29.0,28.4,28.75,28.65
865,BBDC4,2013-07-02,27.32,28.64,27.1,28.55,27.79
866,BBDC4,2013-07-03,27.1,27.84,26.85,27.29,27.27
867,BBDC4,2013-07-04,27.06,27.58,27.0,27.52,27.28
868,BBDC4,2013-07-05,26.13,27.06,25.5,26.85,25.95
869,BBDC4,2013-07-08,26.0,26.43,25.54,26.07,26.11
870,BBDC4,2013-07-10,26.07,26.61,25.98,26.31,26.27
871,BBDC4,2013-07-11,27.36,27.36,26.42,26.5,26.93
872,BBDC4,2013-07-12,27.3,27.54,27.04,27.19,27.24
873,BBDC4,2013-07-15,27.98,28.19,27.0,27.3,27.88
874,BBDC4,2013-07-16,27.93,28.35,27.55,28.2,27.83
875,BBDC4,2013-07-17,28.6,28.8,28.04,28.18,28.45
876,BBDC4,2013-07-18,28.22,28.88,28.21,28.55,28.4
877,BBDC4,2013-07-19,27.77,28.41,27.43,28.01,27.81
878,BBDC4,2013-07-22,28.79,29.18,27.31,27.63,28.31
879,BBDC4,2013-07-23,29.2,29.59,28.79,28.95,29.28
880,BBDC4,2013-07-24,28.77,29.16,28.27,28.98,28.65
881,BBDC4,2013-07-25,28.83,29.03,28.47,28.61,28.74
882,BBDC4,2013-07-26,28.29,28.78,27.82,28.7,28.19
883,BBDC4,2013-07-29,28.26,28.55,27.88,28.35,28.16
884,BBDC4,2013-07-30,28.15,29.1,28.07,28.33,28.42
885,BBDC4,2013-07-31,27.7,28.3,27.6,28.14,27.83
886,BBDC4,2013-08-01,28.47,28.67,27.85,27.95,28.39
887,BBDC4,2013-08-02,28.2,28.83,28.02,28.25,28.4
888,BBDC4,2013-08-05,27.62,28.28,27.51,28.23,27.75
889,BBDC4,2013-08-06,27.06,27.75,26.94,27.75,27.15
890,BBDC4,2013-08-07,27.14,27.38,26.75,26.94,27.15
891,BBDC4,2013-08-08,28.02,28.1,27.28,27.35,27.76
892,BBDC4,2013-08-09,28.31,28.46,27.71,28.11,28.17
893,BBDC4,2013-08-12,28.76,29.15,28.24,28.45,28.89
894,BBDC4,2013-08-13,29.45,29.45,28.71,28.95,29.1
895,BBDC4,2013-08-14,29.15,29.49,29.0,29.13,29.23
896,BBDC4,2013-08-15,28.77,29.25,28.48,28.85,28.8
897,BBDC4,2013-08-16,28.5,29.06,28.23,28.82,28.55
898,BBDC4,2013-08-19,28.45,28.65,27.97,28.44,28.35
899,BBDC4,2013-08-20,28.07,28.59,27.91,28.38,28.19
900,BBDC4,2013-08-21,27.6,28.12,27.51,27.9,27.73
901,BBDC4,2013-08-22,27.5,28.05,27.41,28.0,27.66
902,BBDC4,2013-08-23,28.05,28.24,27.52,27.54,27.9
903,BBDC4,2013-08-26,27.71,28.26,27.7,28.05,27.88
904,BBDC4,2013-08-27,26.9,27.49,26.83,27.49,27.08
905,BBDC4,2013-08-28,26.75,27.19,26.62,27.02,26.83
906,BBDC4,2013-08-29,27.15,27.63,26.8,26.89,27.18
907,BBDC4,2013-08-30,27.71,27.87,27.13,27.5,27.58
908,BBDC4,2013-09-02,27.97,28.56,27.8,28.05,28.14
909,BBDC4,2013-09-03,27.65,28.16,27.51,28.12,27.72
910,BBDC4,2013-09-04,27.79,27.89,27.41,27.54,27.7
911,BBDC4,2013-09-05,28.11,28.23,27.69,27.8,27.97
912,BBDC4,2013-09-06,28.65,28.9,28.17,28.25,28.55
913,BBDC4,2013-09-09,29.49,29.62,28.67,28.71,29.32
914,BBDC4,2013-09-10,29.85,30.0,29.38,29.49,29.77
915,BBDC4,2013-09-11,30.14,30.14,29.58,29.78,29.88
916,BBDC4,2013-09-12,29.56,30.17,29.4,30.11,29.62
917,BBDC4,2013-09-13,29.8,29.87,29.25,29.73,29.7
918,BBDC4,2013-09-16,29.93,30.14,29.66,29.95,29.9
919,BBDC4,2013-09-17,30.24,30.24,29.85,29.94,30.1
920,BBDC4,2013-09-18,31.24,31.5,30.1,30.2,30.88
921,BBDC4,2013-09-19,31.37,31.4,30.8,31.09,31.08
922,BBDC4,2013-09-20,30.6,31.39,30.6,31.15,30.74
923,BBDC4,2013-09-23,30.81,31.03,30.63,30.73,30.82
924,BBDC4,2013-09-24,30.75,30.96,30.4,30.89,30.77
925,BBDC4,2013-09-25,30.9,30.9,30.4,30.62,30.72
926,BBDC4,2013-09-26,30.89,30.99,30.69,30.88,30.88
927,BBDC4,2013-09-27,31.7,31.84,30.79,30.81,31.55
928,BBDC4,2013-09-30,30.38,31.46,30.38,31.32,30.77
929,BBDC4,2013-10-01,30.86,30.91,30.11,30.6,30.69
930,BBDC4,2013-10-02,30.85,31.19,30.62,30.7,30.98
931,BBDC4,2013-10-03,30.75,31.16,30.47,30.91,30.72
932,BBDC4,2013-10-04,30.63,30.83,30.45,30.75,30.59
933,BBDC4,2013-10-07,30.75,30.92,30.42,30.42,30.66
934,BBDC4,2013-10-08,30.71,30.9,30.55,30.74,30.72
935,BBDC4,2013-10-09,31.22,31.46,30.71,30.72,31.19
936,BBDC4,2013-10-10,31.65,31.82,31.26,31.45,31.53
937,BBDC4,2013-10-11,31.55,31.92,31.44,31.65,31.58
938,BBDC4,2013-10-14,32.24,32.33,31.28,31.51,32.01
939,BBDC4,2013-10-15,32.32,32.44,32.07,32.18,32.26
940,BBDC4,2013-10-16,32.6,33.07,32.25,32.33,32.72
941,BBDC4,2013-10-17,32.77,33.0,32.38,32.4,32.77
942,BBDC4,2013-10-18,33.07,33.2,32.75,32.75,32.96
943,BBDC4,2013-10-21,32.6,33.27,32.18,33.07,32.58
944,BBDC4,2013-10-22,33.07,33.16,32.41,32.69,32.95
945,BBDC4,2013-10-23,32.4,32.97,32.4,32.88,32.6
946,BBDC4,2013-10-24,32.37,32.59,31.96,32.5,32.21
947,BBDC4,2013-10-25,32.16,32.54,31.96,32.38,32.15
948,BBDC4,2013-10-28,32.14,32.42,32.02,32.13,32.18
949,BBDC4,2013-10-29,32.49,32.65,32.2,32.35,32.41
950,BBDC4,2013-10-30,32.36,32.67,32.19,32.57,32.38
951,BBDC4,2013-10-31,32.28,32.59,31.82,32.45,32.18
952,BBDC4,2013-11-01,32.27,32.46,31.96,32.28,32.21
953,BBDC4,2013-11-04,33.0,33.17,32.22,32.22,32.82
954,BBDC4,2013-11-05,32.56,33.15,32.4,32.94,32.64
955,BBDC4,2013-11-06,32.2,32.62,31.97,32.61,32.18
956,BBDC4,2013-11-07,31.92,32.44,31.66,32.02,31.96
957,BBDC4,2013-11-08,30.78,31.83,30.57,31.83,31.16
958,BBDC4,2013-11-11,30.75,31.07,30.74,31.0,30.86
959,BBDC4,2013-11-12,30.5,31.25,30.31,30.79,30.69
960,BBDC4,2013-11-13,30.91,31.11,30.14,30.35,30.6
961,BBDC4,2013-11-14,31.49,31.73,31.0,31.05,31.48
962,BBDC4,2013-11-18,31.67,31.93,31.37,31.45,31.69
963,BBDC4,2013-11-19,30.63,31.63,30.47,31.53,30.79
964,BBDC4,2013-11-21,30.5,30.62,30.23,30.45,30.43
965,BBDC4,2013-11-22,30.3,30.74,29.48,30.2,30.19
966,BBDC4,2013-11-25,30.03,30.49,29.57,30.4,29.89
967,BBDC4,2013-11-26,29.9,30.88,29.68,29.83,30.23
968,BBDC4,2013-11-27,30.6,30.84,29.98,29.98,30.42
969,BBDC4,2013-11-28,30.7,31.08,30.31,30.81,30.72
970,BBDC4,2013-11-29,31.0,31.04,30.59,30.7,30.87
971,BBDC4,2013-12-02,30.34,31.18,30.12,30.6,30.59
972,BBDC4,2013-12-03,29.61,30.23,29.33,30.01,29.72
973,BBDC4,2013-12-04,29.16,29.84,29.05,29.75,29.29
974,BBDC4,2013-12-05,29.02,29.45,28.8,29.29,29.01
975,BBDC4,2013-12-06,29.0,29.35,28.73,29.24,28.96
976,BBDC4,2013-12-09,28.92,29.29,28.77,29.0,28.98
977,BBDC4,2013-12-10,28.79,29.14,28.73,29.0,28.85
978,BBDC4,2013-12-11,28.16,28.86,28.07,28.84,28.29
979,BBDC4,2013-12-12,28.4,28.46,27.8,28.29,28.13
980,BBDC4,2013-12-13,28.53,28.73,28.29,28.5,28.52
981,BBDC4,2013-12-16,28.72,28.93,28.38,28.56,28.69
982,BBDC4,2013-12-17,28.68,28.93,28.55,28.75,28.75
983,BBDC4,2013-12-18,28.84,29.1,28.62,28.93,28.85
984,BBDC4,2013-12-19,29.34,29.42,28.73,29.2,29.09
985,BBDC4,2013-12-20,28.88,29.34,28.88,29.34,29.02
986,BBDC4,2013-12-23,29.05,29.24,28.81,28.81,29.06
987,BBDC4,2013-12-26,28.7,28.95,28.63,28.95,28.74
988,BBDC4,2013-12-27,28.88,29.05,28.63,28.8,28.85
989,BBDC4,2013-12-30,29.09,29.23,28.8,28.89,29.05
990,BBDC4,2014-01-02,28.95,29.25,28.76,29.04,29.03
991,BBDC4,2014-01-03,28.5,28.93,28.42,28.9,28.54
992,BBDC4,2014-01-06,28.85,28.86,28.34,28.5,28.68
993,BBDC4,2014-01-07,28.22,28.93,28.22,28.8,28.53
994,BBDC4,2014-01-08,28.2,28.55,27.91,28.39,28.21
995,BBDC4,2014-01-09,27.39,28.21,27.25,28.04,27.55
996,BBDC4,2014-01-10,27.62,28.04,27.28,27.41,27.62
997,BBDC4,2014-01-13,27.42,28.04,27.21,27.72,27.54
998,BBDC4,2014-01-14,27.67,27.75,27.24,27.33,27.53
999,BBDC4,2014-01-15,27.83,27.99,27.64,27.8,27.8
1000,BBDC4,2014-01-16,27.43,28.09,27.33,28.0,27.59
1001,BBDC4,2014-01-17,27.16,27.54,27.03,27.54,27.25
1002,BBDC4,2014-01-20,27.0,27.28,26.93,27.17,27.11
1003,BBDC4,2014-01-21,27.31,27.64,27.01,27.16,27.4
1004,BBDC4,2014-01-22,27.49,27.77,27.19,27.4,27.49
1005,BBDC4,2014-01-23,26.87,27.85,26.87,27.35,27.4
1006,BBDC4,2014-01-24,26.34,27.02,26.1,26.75,26.46
1007,BBDC4,2014-01-27,26.47,26.69,26.2,26.45,26.47
1008,BBDC4,2014-01-28,26.49,27.05,26.49,26.79,26.76
1009,BBDC4,2014-01-29,25.88,26.47,25.74,26.4,26.01
1010,BBDC4,2014-01-30,25.72,26.27,25.5,25.92,25.8
1011,BBDC4,2014-01-31,26.16,26.18,25.34,25.5,25.83
1012,BBDC4,2014-02-03,25.27,25.99,25.02,25.99,25.36
1013,BBDC4,2014-02-04,25.83,26.1,25.46,25.64,25.82
1014,BBDC4,2014-02-05,25.72,26.06,25.37,25.8,25.67
1015,BBDC4,2014-02-06,26.23,26.44,25.59,25.86,26.1
1016,BBDC4,2014-02-07,26.6,26.65,26.01,26.26,26.42
1017,BBDC4,2014-02-10,26.35,26.68,26.24,26.36,26.39
1018,BBDC4,2014-02-11,26.6,26.65,26.05,26.39,26.43
1019,BBDC4,2014-02-12,26.47,26.69,26.37,26.6,26.53
1020,BBDC4,2014-02-13,26.4,26.43,25.94,26.25,26.18
1021,BBDC4,2014-02-14,26.7,26.76,26.23,26.46,26.56
1022,BBDC4,2014-02-17,26.52,26.94,26.52,26.73,26.74
1023,BBDC4,2014-02-18,26.4,26.79,26.25,26.35,26.57
1024,BBDC4,2014-02-19,26.95,26.95,25.85,26.24,26.54
1025,BBDC4,2014-02-20,26.71,27.29,26.53,26.61,26.82
1026,BBDC4,2014-02-21,27.27,27.34,26.73,26.9,27.1
1027,BBDC4,2014-02-24,27.59,27.77,27.14,27.2,27.49
1028,BBDC4,2014-02-25,26.95,27.54,26.77,27.24,27.04
1029,BBDC4,2014-02-26,26.75,27.13,26.56,26.99,26.8
1030,BBDC4,2014-02-27,27.43,27.6,26.85,27.04,27.31
1031,BBDC4,2014-02-28,27.31,27.8,27.08,27.5,27.39
1032,BBDC4,2014-03-05,27.0,27.29,26.77,27.11,26.93
1033,BBDC4,2014-03-06,28.0,28.0,26.84,27.03,27.77
1034,BBDC4,2014-03-07,27.64,28.13,27.53,27.85,27.78
1035,BBDC4,2014-03-10,26.98,27.52,26.75,27.5,26.99
1036,BBDC4,2014-03-11,27.11,27.47,26.85,27.25,27.06
1037,BBDC4,2014-03-12,27.28,27.28,26.88,26.95,27.12
1038,BBDC4,2014-03-13,26.72,27.51,26.65,27.51,26.88
1039,BBDC4,2014-03-14,26.37,26.87,26.24,26.73,26.44
1040,BBDC4,2014-03-17,26.93,26.99,26.43,26.58,26.85
1041,BBDC4,2014-03-18,27.25,27.35,26.78,26.87,27.05
1042,BBDC4,2014-03-19,27.52,27.59,27.02,27.25,27.44
1043,BBDC4,2014-03-20,28.3,28.3,27.27,27.49,28.04
1044,BBDC4,2014-03-21,28.25,28.37,27.78,28.01,28.16
1045,BBDC4,2014-03-24,29.04,29.35,28.41,28.5,28.91
1046,BBDC4,2014-03-25,28.87,29.43,28.77,29.08,29.04
1047,BBDC4,2014-03-26,29.51,29.86,28.91,29.0,29.57
1048,BBDC4,2014-03-27,30.63,30.74,29.38,29.5,30.43
1049,BBDC4,2014-03-28,30.7,30.95,30.34,30.7,30.72
1050,BBDC4,2014-03-31,31.19,31.23,30.49,30.85,31.06
1051,BBDC4,2014-04-01,31.53,31.53,31.0,31.25,31.25
1052,BBDC4,2014-04-02,32.3,32.53,31.31,31.38,32.11
1053,BBDC4,2014-04-03,32.13,32.7,31.73,32.34,32.04
1054,BBDC4,2014-04-04,31.75,32.83,31.65,32.48,32.15
1055,BBDC4,2014-04-07,33.03,33.05,31.96,32.19,32.59
1056,BBDC4,2014-04-08,32.38,34.5,32.29,33.69,33.41
1057,BBDC4,2014-04-09,32.11,32.38,31.73,32.09,31.98
1058,BBDC4,2014-04-10,32.32,32.59,31.88,32.03,32.23
1059,BBDC4,2014-04-11,33.17,33.36,31.83,32.03,32.82
1060,BBDC4,2014-04-14,32.76,33.26,32.57,33.2,32.84
1061,BBDC4,2014-04-15,32.45,32.68,31.52,32.44,32.16
1062,BBDC4,2014-04-16,32.83,32.95,32.36,32.8,32.74
1063,BBDC4,2014-04-17,33.43,33.49,32.26,32.85,33.02
1064,BBDC4,2014-04-22,33.32,33.5,32.9,33.5,33.22
1065,BBDC4,2014-04-23,33.0,33.29,32.86,33.1,33.04
1066,BBDC4,2014-04-24,33.6,33.68,33.11,33.35,33.44
1067,BBDC4,2014-04-25,33.53,33.57,33.12,33.4,33.37
1068,BBDC4,2014-04-28,33.29,33.35,32.96,33.3,33.2
1069,BBDC4,2014-04-29,33.55,34.27,33.39,33.5,33.9
1070,BBDC4,2014-04-30,33.19,33.54,32.91,33.35,33.21
1071,BBDC4,2014-05-02,33.6,34.21,32.96,33.19,33.72
1072,BBDC4,2014-05-05,34.31,34.34,33.74,33.88,34.13
1073,BBDC4,2014-05-06,34.56,34.56,33.6,34.11,34.19
1074,BBDC4,2014-05-07,34.97,35.1,34.2,34.59,34.87
1075,BBDC4,2014-05-08,34.58,35.08,34.42,35.0,34.69
1076,BBDC4,2014-05-09,34.29,34.88,34.29,34.68,34.52
1077,BBDC4,2014-05-12,34.91,34.91,34.42,34.45,34.78
1078,BBDC4,2014-05-13,34.74,34.96,34.41,34.7,34.72
1079,BBDC4,2014-05-14,35.32,35.32,34.56,34.79,35.08
1080,BBDC4,2014-05-15,34.87,35.18,34.5,35.13,34.78
1081,BBDC4,2014-05-16,35.1,35.25,34.81,34.91,35.01
1082,BBDC4,2014-05-19,34.5,35.19,34.39,35.19,34.61
1083,BBDC4,2014-05-20,33.88,34.89,33.73,34.45,34.13
1084,BBDC4,2014-05-21,33.02,34.27,33.02,34.05,33.64
1085,BBDC4,2014-05-22,33.36,33.36,32.36,32.75,32.95
1086,BBDC4,2014-05-23,32.83,33.49,32.45,33.29,32.95
1087,BBDC4,2014-05-26,32.7,32.87,32.31,32.81,32.56
1088,BBDC4,2014-05-27,32.2,33.4,32.1,32.75,32.62
1089,BBDC4,2014-05-28,32.53,32.98,32.1,32.25,32.57
1090,BBDC4,2014-05-29,32.18,32.79,31.93,32.62,32.23
1091,BBDC4,2014-05-30,31.21,32.09,31.21,31.86,31.45
1092,BBDC4,2014-06-02,31.26,31.6,31.03,31.48,31.3
1093,BBDC4,2014-06-03,31.5,31.57,31.06,31.14,31.38
1094,BBDC4,2014-06-04,31.23,31.53,31.13,31.5,31.21
1095,BBDC4,2014-06-05,30.99,31.64,30.96,31.38,31.26
1096,BBDC4,2014-06-06,32.5,32.5,31.85,32.39,32.13
1097,BBDC4,2014-06-09,33.38,33.49,32.24,32.51,33.03
1098,BBDC4,2014-06-10,33.64,33.71,32.87,33.4,33.34
1099,BBDC4,2014-06-11,34.42,34.59,33.78,34.1,34.27
1100,BBDC4,2014-06-13,34.34,34.5,34.05,34.12,34.34
1101,BBDC4,2014-06-16,34.31,34.34,33.85,34.17,34.17
1102,BBDC4,2014-06-17,33.85,34.25,33.72,34.25,33.89
1103,BBDC4,2014-06-18,34.44,34.44,33.32,33.79,34.03
1104,BBDC4,2014-06-20,34.35,34.51,33.92,34.19,34.26
1105,BBDC4,2014-06-23,34.07,34.55,33.65,34.35,33.93
1106,BBDC4,2014-06-24,34.6,34.69,33.6,33.86,34.48
1107,BBDC4,2014-06-25,32.82,34.55,32.82,34.27,33.31
1108,BBDC4,2014-06-26,32.75,33.29,32.6,33.11,32.88
1109,BBDC4,2014-06-27,32.39,33.02,32.29,32.75,32.59
1110,BBDC4,2014-06-30,32.05,32.62,31.91,32.4,32.27
1111,BBDC4,2014-07-01,32.05,32.64,31.94,32.27,32.23
1112,BBDC4,2014-07-02,31.93,32.27,31.62,32.0,31.88
1113,BBDC4,2014-07-03,32.49,32.49,31.62,31.7,32.18
1114,BBDC4,2014-07-04,32.64,32.64,32.22,32.49,32.45
1115,BBDC4,2014-07-07,32.4,32.48,32.03,32.39,32.28
1116,BBDC4,2014-07-08,32.05,32.5,32.0,32.38,32.14
1117,BBDC4,2014-07-10,33.0,33.07,32.05,32.45,32.8
1118,BBDC4,2014-07-11,33.2,33.22,32.54,32.85,33.0
1119,BBDC4,2014-07-14,34.4,34.46,33.28,33.41,34.16
1120,BBDC4,2014-07-15,34.71,34.76,34.09,34.3,34.5
1121,BBDC4,2014-07-16,33.57,34.78,33.32,34.72,33.79
1122,BBDC4,2014-07-17,33.42,34.15,33.2,33.42,33.52
1123,BBDC4,2014-07-18,35.02,35.2,34.4,34.6,34.85
1124,BBDC4,2014-07-21,35.3,35.53,34.75,34.89,35.09
1125,BBDC4,2014-07-22,35.18,35.49,34.9,35.37,35.19
1126,BBDC4,2014-07-23,35.14,35.19,34.53,34.6,35.04
1127,BBDC4,2014-07-24,35.6,35.75,34.99,35.19,35.33
1128,BBDC4,2014-07-25,35.3,35.8,35.21,35.6,35.42
1129,BBDC4,2014-07-28,34.94,35.53,34.9,35.42,35.11
1130,BBDC4,2014-07-29,35.09,35.92,34.76,34.85,35.1
1131,BBDC4,2014-07-30,34.91,35.43,34.82,35.2,35.06
1132,BBDC4,2014-07-31,34.61,35.11,34.33,34.75,34.7
1133,BBDC4,2014-08-01,34.95,35.23,34.45,34.45,34.88
1134,BBDC4,2014-08-04,35.4,35.4,34.63,35.15,35.01
1135,BBDC4,2014-08-05,35.1,35.84,35.1,35.33,35.49
1136,BBDC4,2014-08-06,35.12,35.82,34.73,35.01,35.28
1137,BBDC4,2014-08-07,34.75,35.44,34.56,35.4,34.85
1138,BBDC4,2014-08-08,34.0,34.65,33.88,34.51,34.15
1139,BBDC4,2014-08-11,34.95,34.95,34.12,34.4,34.57
1140,BBDC4,2014-08-12,34.95,35.12,34.56,34.84,34.83
1141,BBDC4,2014-08-13,34.62,35.48,34.23,35.05,34.85
1142,BBDC4,2014-08-14,35.65,35.65,34.42,34.42,35.29
1143,BBDC4,2014-08-15,36.15,36.15,35.66,35.86,35.97
1144,BBDC4,2014-08-18,36.4,36.54,36.08,36.5,36.38
1145,BBDC4,2014-08-19,37.5,37.52,36.1,36.11,37.16
1146,BBDC4,2014-08-20,37.7,37.75,37.22,37.25,37.53
1147,BBDC4,2014-08-21,38.2,38.3,37.47,37.64,37.98
1148,BBDC4,2014-08-22,37.6,38.24,37.5,37.9,37.72
1149,BBDC4,2014-08-25,38.67,38.67,37.8,37.97,38.31
1150,BBDC4,2014-08-26,38.88,39.07,38.4,38.62,38.77
1151,BBDC4,2014-08-27,39.91,40.16,38.95,39.0,39.76
1152,BBDC4,2014-08-28,39.85,40.21,39.53,39.68,39.92
1153,BBDC4,2014-08-29,40.84,41.29,40.0,40.1,40.75
1154,BBDC4,2014-09-01,40.73,41.74,40.73,41.25,41.35
1155,BBDC4,2014-09-02,41.55,41.75,40.13,40.62,40.97
1156,BBDC4,2014-09-03,41.64,42.0,40.72,41.81,41.28
1157,BBDC4,2014-09-04,40.2,41.49,40.13,40.94,40.76
1158,BBDC4,2014-09-05,40.89,41.0,40.0,40.04,40.65
1159,BBDC4,2014-09-08,39.75,41.59,39.75,41.34,40.59
1160,BBDC4,2014-09-09,39.22,39.97,39.03,39.47,39.38
1161,BBDC4,2014-09-10,38.25,39.15,37.97,38.9,38.27
1162,BBDC4,2014-09-11,38.07,38.8,37.89,38.46,38.26
1163,BBDC4,2014-09-12,37.0,37.97,36.78,37.8,37.23
1164,BBDC4,2014-09-15,38.18,38.19,36.71,37.03,37.64
1165,BBDC4,2014-09-16,39.22,40.25,38.25,38.27,39.63
1166,BBDC4,2014-09-17,39.42,40.1,39.26,39.85,39.68
1167,BBDC4,2014-09-18,38.9,39.55,38.61,38.98,39.05
1168,BBDC4,2014-09-19,38.0,38.98,37.87,38.45,38.23
1169,BBDC4,2014-09-22,37.69,37.77,36.91,37.08,37.38
1170,BBDC4,2014-09-23,37.38,38.24,37.1,37.5,37.49
1171,BBDC4,2014-09-24,37.67,37.86,36.81,37.0,37.4
1172,BBDC4,2014-09-25,36.77,37.48,36.64,37.3,36.97
1173,BBDC4,2014-09-26,38.39,38.56,36.65,36.75,38.06
1174,BBDC4,2014-09-29,35.69,36.66,35.35,35.35,35.93
1175,BBDC4,2014-09-30,34.84,35.66,34.01,35.41,34.81
1176,BBDC4,2014-10-01,33.59,34.45,33.52,34.21,33.87
1177,BBDC4,2014-10-02,34.61,35.17,33.7,33.8,34.53
1178,BBDC4,2014-10-03,35.33,35.56,34.4,34.9,35.07
1179,BBDC4,2014-10-06,38.0,40.0,37.92,39.9,38.48
1180,BBDC4,2014-10-07,37.75,38.92,37.75,38.78,38.25
1181,BBDC4,2014-10-08,37.43,38.67,36.75,38.5,37.49
1182,BBDC4,2014-10-09,38.16,38.79,37.6,38.14,38.12
1183,BBDC4,2014-10-10,36.32,37.84,36.32,37.65,37.0
1184,BBDC4,2014-10-13,39.16,39.77,37.34,37.5,39.11
1185,BBDC4,2014-10-14,39.7,40.0,38.54,38.99,39.5
1186,BBDC4,2014-10-15,37.53,38.79,36.56,38.31,37.61
1187,BBDC4,2014-10-16,36.2,37.5,36.01,36.19,36.56
1188,BBDC4,2014-10-17,37.6,37.79,36.6,36.97,37.32
1189,BBDC4,2014-10-20,36.71,37.69,36.71,37.45,37.15
1190,BBDC4,2014-10-21,34.82,35.29,34.2,34.2,34.72
1191,BBDC4,2014-10-22,34.9,36.07,34.63,34.82,35.22
1192,BBDC4,2014-10-23,32.8,34.8,32.8,34.6,33.43
1193,BBDC4,2014-10-24,33.65,34.88,32.96,33.09,33.9
1194,BBDC4,2014-10-27,32.92,33.48,30.8,30.9,32.21
1195,BBDC4,2014-10-28,35.15,35.22,33.74,34.08,34.55
1196,BBDC4,2014-10-29,33.76,35.42,33.72,34.72,34.39
1197,BBDC4,2014-10-30,36.05,36.45,34.88,34.9,35.87
1198,BBDC4,2014-10-31,37.32,37.32,36.18,36.5,36.81
1199,BBDC4,2014-11-03,36.86,37.04,36.07,36.72,36.54
1200,BBDC4,2014-11-04,37.29,37.9,36.46,37.5,37.01
1201,BBDC4,2014-11-05,36.74,37.77,36.64,36.75,37.23
1202,BBDC4,2014-11-06,35.95,36.53,35.83,36.48,36.19
1203,BBDC4,2014-11-07,36.1,36.33,35.34,36.2,35.92
1204,BBDC4,2014-11-10,36.29,36.85,36.29,36.54,36.5
1205,BBDC4,2014-11-11,36.51,36.75,35.88,35.88,36.42
1206,BBDC4,2014-11-12,36.61,37.63,36.13,36.36,36.84
1207,BBDC4,2014-11-13,35.64,37.0,35.64,36.68,36.24
1208,BBDC4,2014-11-14,35.76,35.96,34.55,35.41,35.25
1209,BBDC4,2014-11-17,34.96,36.24,34.87,35.47,35.34
1210,BBDC4,2014-11-18,36.53,36.53,34.86,35.2,35.89
1211,BBDC4,2014-11-19,38.1,38.1,36.6,36.79,37.49
1212,BBDC4,2014-11-21,41.0,41.2,38.16,38.16,39.78
1213,BBDC4,2014-11-24,40.34,41.79,39.93,41.56,40.64
1214,BBDC4,2014-11-25,40.92,41.33,39.83,40.65,40.69
1215,BBDC4,2014-11-26,40.5,41.32,40.27,41.17,40.66
1216,BBDC4,2014-11-27,39.74,41.09,39.48,40.5,40.33
1217,BBDC4,2014-11-28,39.56,40.57,39.51,39.81,39.92
1218,BBDC4,2014-12-01,37.49,39.41,37.37,38.95,37.93
1219,BBDC4,2014-12-02,36.83,38.02,36.43,38.0,37.06
1220,BBDC4,2014-12-03,37.45,37.6,36.85,37.18,37.32
1221,BBDC4,2014-12-04,36.65,37.84,36.5,37.75,36.91
1222,BBDC4,2014-12-05,37.46,37.51,36.45,36.99,36.99
1223,BBDC4,2014-12-08,35.58,37.36,35.36,37.22,36.25
1224,BBDC4,2014-12-09,36.41,36.53,35.14,35.2,36.09
1225,BBDC4,2014-12-10,35.35,36.55,35.01,36.25,35.59
1226,BBDC4,2014-12-11,36.2,36.28,35.07,35.4,35.64
1227,BBDC4,2014-12-12,34.08,36.23,34.08,35.7,34.93
1228,BBDC4,2014-12-15,33.12,34.75,32.8,34.72,33.46
1229,BBDC4,2014-12-16,33.29,33.7,32.2,32.43,32.88
1230,BBDC4,2014-12-17,34.92,35.57,33.47,33.55,34.75
1231,BBDC4,2014-12-18,34.71,35.99,34.37,35.33,35.06
1232,BBDC4,2014-12-19,35.6,35.6,34.82,35.13,35.29
1233,BBDC4,2014-12-22,35.9,35.91,34.73,35.7,35.28
1234,BBDC4,2014-12-23,35.82,35.82,34.7,35.17,35.34
1235,BBDC4,2014-12-26,35.06,35.95,35.02,35.51,35.44
1236,BBDC4,2014-12-29,35.3,35.81,35.0,35.0,35.48
1237,BBDC4,2014-12-30,35.06,35.64,35.06,35.34,35.26
1238,BBDC4,2015-01-02,34.3,35.49,34.13,34.75,34.65
1239,BBDC4,2015-01-05,34.35,34.77,33.31,33.71,34.14
1240,BBDC4,2015-01-06,35.48,35.48,34.14,34.37,34.85
1241,BBDC4,2015-01-07,36.89,37.3,35.62,35.94,36.8
1242,BBDC4,2015-01-08,37.08,37.41,36.3,37.0,36.96
1243,BBDC4,2015-01-09,35.47,36.93,35.28,36.72,35.76
1244,BBDC4,2015-01-12,34.84,35.63,34.6,35.2,34.87
1245,BBDC4,2015-01-13,34.95,35.93,34.95,35.1,35.37
1246,BBDC4,2015-01-14,35.32,35.85,34.35,34.5,35.35
1247,BBDC4,2015-01-15,34.96,36.31,34.96,35.39,35.66
1248,BBDC4,2015-01-16,35.3,35.41,34.7,35.15,35.0
1249,BBDC4,2015-01-19,34.56,35.65,34.3,35.1,35.05
1250,BBDC4,2015-01-20,34.45,35.25,34.34,35.2,34.73
1251,BBDC4,2015-01-21,35.29,35.54,34.3,34.97,35.14
1252,BBDC4,2015-01-22,35.68,36.35,35.42,35.7,35.86
1253,BBDC4,2015-01-23,35.37,36.05,34.78,35.45,35.29
1254,BBDC4,2015-01-26,35.94,35.97,34.85,34.85,35.62
1255,BBDC4,2015-01-27,36.0,36.26,35.0,35.42,35.69
1256,BBDC4,2015-01-28,35.14,36.45,35.14,35.55,35.49
1257,BBDC4,2015-01-29,34.77,35.93,34.22,35.6,34.86
1258,BBDC4,2015-01-30,33.73,34.39,33.48,34.3,33.78
1259,BBDC4,2015-02-02,34.08,34.28,33.14,34.15,33.87
1260,BBDC4,2015-02-03,35.32,35.39,34.52,35.0,35.13
1261,BBDC4,2015-02-04,36.21,36.53,34.94,35.32,35.89
1262,BBDC4,2015-02-05,35.63,36.2,35.6,35.78,35.82
1263,BBDC4,2015-02-06,35.78,35.81,34.9,35.55,35.47
1264,BBDC4,2015-02-09,36.15,36.15,35.46,35.55,35.88
1265,BBDC4,2015-02-10,35.24,36.3,35.24,35.9,35.71
1266,BBDC4,2015-02-11,34.29,35.58,34.02,35.16,34.54
1267,BBDC4,2015-02-12,35.65,35.65,34.64,34.9,35.28
1268,BBDC4,2015-02-13,36.6,36.66,35.64,35.96,36.3
1269,BBDC4,2015-02-18,37.0,37.5,36.76,37.27,37.15
1270,BBDC4,2015-02-19,36.92,37.36,36.61,36.92,37.02
1271,BBDC4,2015-02-20,37.01,37.2,36.52,36.98,36.91
1272,BBDC4,2015-02-23,37.37,37.48,36.54,36.55,37.22
1273,BBDC4,2015-02-24,37.78,37.83,37.03,37.5,37.57
1274,BBDC4,2015-02-25,37.99,37.99,37.12,37.32,37.56
1275,BBDC4,2015-02-26,38.07,38.1,37.55,38.0,37.91
1276,BBDC4,2015-02-27,37.6,38.96,37.57,38.0,38.26
1277,BBDC4,2015-03-02,37.09,38.13,36.78,37.51,37.23
1278,BBDC4,2015-03-03,37.15,37.22,36.72,37.06,37.01
1279,BBDC4,2015-03-04,36.38,36.86,36.28,36.58,36.49
1280,BBDC4,2015-03-05,36.32,36.74,35.89,36.45,36.25
1281,BBDC4,2015-03-06,35.88,36.4,35.53,36.22,35.85
1282,BBDC4,2015-03-09,34.85,35.62,34.52,35.5,34.89
1283,BBDC4,2015-03-10,33.69,34.95,33.69,34.34,34.07
1284,BBDC4,2015-03-11,34.7,34.75,33.86,33.92,34.47
1285,BBDC4,2015-03-12,34.08,35.26,34.05,35.2,34.42
1286,BBDC4,2015-03-13,33.66,33.88,33.17,33.39,33.45
1287,BBDC4,2015-03-16,34.16,34.24,33.6,34.0,33.95
1288,BBDC4,2015-03-17,35.5,35.51,33.83,34.16,34.92
1289,BBDC4,2015-03-18,36.9,36.9,34.82,35.49,36.23
1290,BBDC4,2015-03-19,36.28,36.69,35.83,36.63,36.16
1291,BBDC4,2015-03-20,36.84,37.25,36.46,36.58,36.93
1292,BBDC4,2015-03-23,36.75,37.25,36.47,36.7,36.75
1293,BBDC4,2015-03-24,36.4,37.17,35.97,36.8,36.42
1294,BBDC4,2015-03-25,36.42,36.97,36.01,36.7,36.47
1295,BBDC4,2015-03-26,35.3,36.28,35.19,36.11,35.54
1296,BBDC4,2015-03-27,28.6,29.43,28.2,29.43,28.78
1297,BBDC4,2015-03-30,29.2,29.21,28.45,28.75,28.97
1298,BBDC4,2015-03-31,29.67,29.78,28.74,28.83,29.38
1299,BBDC4,2015-04-01,30.61,31.02,29.88,30.06,30.58
1300,BBDC4,2015-04-02,30.96,31.32,30.72,30.84,31.12
1301,BBDC4,2015-04-06,31.13,31.48,30.96,31.2,31.22
1302,BBDC4,2015-04-07,31.24,31.4,30.91,31.15,31.15
1303,BBDC4,2015-04-08,31.31,31.67,31.19,31.42,31.44
1304,BBDC4,2015-04-09,30.75,30.97,30.25,30.75,30.62
1305,BBDC4,2015-04-10,31.08,31.15,30.31,30.51,30.93
1306,BBDC4,2015-04-13,31.01,31.45,30.79,30.85,31.15
1307,BBDC4,2015-04-14,31.27,31.34,30.62,31.34,31.03
1308,BBDC4,2015-04-15,31.69,31.69,31.1,31.39,31.46
1309,BBDC4,2015-04-16,31.61,31.67,31.26,31.67,31.46
1310,BBDC4,2015-04-17,30.8,31.41,30.74,31.26,30.98
1311,BBDC4,2015-04-20,30.59,31.1,30.35,30.9,30.57
1312,BBDC4,2015-04-22,31.0,31.3,30.37,30.58,30.83
1313,BBDC4,2015-04-23,31.68,31.99,30.53,30.83,31.44
1314,BBDC4,2015-04-24,32.44,32.75,31.68,31.95,32.38
1315,BBDC4,2015-04-27,31.96,32.75,31.8,32.17,32.09
1316,BBDC4,2015-04-28,32.45,32.55,31.76,32.03,32.25
1317,BBDC4,2015-04-29,31.68,32.53,31.53,32.31,31.76
1318,BBDC4,2015-04-30,32.16,32.19,31.46,31.53,31.95
1319,BBDC4,2015-05-04,32.31,32.81,32.22,32.38,32.47
1320,BBDC4,2015-05-05,32.39,32.73,31.7,32.02,32.42
1321,BBDC4,2015-05-06,31.57,32.65,31.33,32.37,31.75
1322,BBDC4,2015-05-07,31.66,31.69,31.16,31.35,31.44
1323,BBDC4,2015-05-08,31.75,32.12,31.23,32.07,31.69
1324,BBDC4,2015-05-11,31.65,31.94,31.36,31.9,31.64
1325,BBDC4,2015-05-12,31.33,31.63,31.25,31.37,31.36
1326,BBDC4,2015-05-13,30.87,31.43,30.79,31.25,30.93
1327,BBDC4,2015-05-14,31.62,31.67,30.76,31.0,31.34
1328,BBDC4,2015-05-15,32.28,32.28,31.42,31.62,32.02
1329,BBDC4,2015-05-18,31.49,32.35,31.1,32.3,31.41
1330,BBDC4,2015-05-19,31.03,31.54,30.52,31.46,30.86
1331,BBDC4,2015-05-20,30.25,30.83,30.13,30.61,30.43
1332,BBDC4,2015-05-21,29.73,30.07,29.32,29.98,29.65
1333,BBDC4,2015-05-22,29.1,29.6,28.9,29.52,29.18
1334,BBDC4,2015-05-25,29.27,29.58,28.93,29.09,29.3
1335,BBDC4,2015-05-26,28.4,29.17,28.38,29.12,28.62
1336,BBDC4,2015-05-27,29.17,29.34,28.15,28.56,28.86
1337,BBDC4,2015-05-28,28.99,29.06,28.43,28.98,28.73
1338,BBDC4,2015-05-29,28.21,28.98,28.19,28.98,28.37
1339,BBDC4,2015-06-01,28.16,28.54,28.0,28.34,28.2
1340,BBDC4,2015-06-02,28.86,28.98,28.31,28.37,28.76
1341,BBDC4,2015-06-03,28.2,28.79,28.06,28.79,28.26
1342,BBDC4,2015-06-05,27.54,28.1,27.54,28.0,27.78
1343,BBDC4,2015-06-08,27.58,27.97,27.5,27.71,27.72
1344,BBDC4,2015-06-09,27.28,27.85,27.17,27.64,27.43
1345,BBDC4,2015-06-10,28.23,28.47,27.68,27.82,28.24
1346,BBDC4,2015-06-11,28.3,28.69,27.88,28.51,28.22
1347,BBDC4,2015-06-12,27.77,28.29,27.71,28.0,27.84
1348,BBDC4,2015-06-15,27.61,27.79,27.1,27.6,27.37
1349,BBDC4,2015-06-16,28.31,28.5,27.67,27.82,28.21
1350,BBDC4,2015-06-17,27.72,28.2,27.61,28.1,27.81
1351,BBDC4,2015-06-18,28.76,28.92,27.62,28.01,28.43
1352,BBDC4,2015-06-19,28.2,28.66,27.95,28.38,28.19
1353,BBDC4,2015-06-22,28.5,28.67,28.1,28.39,28.43
1354,BBDC4,2015-06-23,28.64,28.94,28.37,28.51,28.74
1355,BBDC4,2015-06-24,28.8,28.9,28.43,28.68,28.71
1356,BBDC4,2015-06-25,28.62,28.88,28.05,28.88,28.5
1357,BBDC4,2015-06-26,29.09,29.18,28.57,28.57,29.03
1358,BBDC4,2015-06-29,28.45,28.96,28.2,28.6,28.48
1359,BBDC4,2015-06-30,28.5,28.78,28.28,28.61,28.48
1360,BBDC4,2015-07-01,28.37,28.75,28.2,28.65,28.42
1361,BBDC4,2015-07-02,28.87,28.98,28.47,28.65,28.81
1362,BBDC4,2015-07-03,28.52,28.81,28.36,28.71,28.52
1363,BBDC4,2015-07-06,28.0,28.47,27.83,28.11,28.09
1364,BBDC4,2015-07-07,27.87,27.96,27.2,27.9,27.53
1365,BBDC4,2015-07-08,27.37,28.06,27.32,27.62,27.52
1366,BBDC4,2015-07-10,28.46,28.56,27.8,27.97,28.24
1367,BBDC4,2015-07-13,28.98,29.11,28.41,28.77,28.92
1368,BBDC4,2015-07-14,29.17,29.36,28.65,28.9,29.14
1369,BBDC4,2015-07-15,28.96,29.25,28.72,29.25,28.95
1370,BBDC4,2015-07-16,28.9,29.39,28.75,29.33,28.94
1371,BBDC4,2015-07-17,28.72,29.29,28.48,28.99,28.7
1372,BBDC4,2015-07-20,28.2,28.72,28.15,28.63,28.33
1373,BBDC4,2015-07-21,27.95,28.27,27.72,28.2,27.94
1374,BBDC4,2015-07-22,27.73,27.84,27.33,27.68,27.59
1375,BBDC4,2015-07-23,26.5,27.74,26.44,27.54,26.95
1376,BBDC4,2015-07-24,26.71,26.74,25.83,26.5,26.23
1377,BBDC4,2015-07-27,26.96,27.26,26.6,26.7,26.98
1378,BBDC4,2015-07-28,27.3,27.69,26.63,27.36,27.2
1379,BBDC4,2015-07-29,27.6,27.88,27.11,27.11,27.6
1380,BBDC4,2015-07-30,27.05,27.8,26.86,27.8,27.09
1381,BBDC4,2015-07-31,27.28,27.56,27.02,27.09,27.28
1382,BBDC4,2015-08-03,26.43,26.69,26.1,26.54,26.4
1383,BBDC4,2015-08-04,26.03,26.48,25.8,26.43,26.08
1384,BBDC4,2015-08-05,25.95,26.41,25.6,26.2,25.9
1385,BBDC4,2015-08-06,26.0,26.35,25.52,25.65,26.02
1386,BBDC4,2015-08-07,25.28,26.08,25.16,25.71,25.46
1387,BBDC4,2015-08-10,25.58,25.75,25.37,25.49,25.58
1388,BBDC4,2015-08-11,25.57,25.77,25.12,25.7,25.43
1389,BBDC4,2015-08-12,24.75,25.28,24.7,25.2,24.91
1390,BBDC4,2015-08-13,24.38,24.89,24.22,24.81,24.42
1391,BBDC4,2015-08-14,24.21,24.64,24.07,24.32,24.28
1392,BBDC4,2015-08-17,23.81,24.46,23.81,24.06,24.1
1393,BBDC4,2015-08-18,24.26,24.79,23.34,23.7,24.15
1394,BBDC4,2015-08-19,23.6,23.87,23.2,23.84,23.53
1395,BBDC4,2015-08-20,23.41,23.59,23.08,23.35,23.3
1396,BBDC4,2015-08-21,23.28,23.59,22.9,23.19,23.24
1397,BBDC4,2015-08-24,22.87,23.39,21.75,22.15,22.66
1398,BBDC4,2015-08-25,22.95,23.67,22.76,23.54,23.26
1399,BBDC4,2015-08-26,24.08,24.09,22.78,23.15,23.46
1400,BBDC4,2015-08-27,24.67,25.05,24.12,24.4,24.6
1401,BBDC4,2015-08-28,24.03,24.84,23.79,24.22,24.29
1402,BBDC4,2015-08-31,23.05,23.36,22.86,23.18,23.04
1403,BBDC4,2015-09-01,22.39,22.74,22.2,22.3,22.39
1404,BBDC4,2015-09-02,22.78,22.84,22.21,22.61,22.6
1405,BBDC4,2015-09-03,23.35,23.35,22.38,22.98,22.9
1406,BBDC4,2015-09-04,22.36,23.04,22.36,22.72,22.6
1407,BBDC4,2015-09-08,22.88,23.03,22.7,23.03,22.87
1408,BBDC4,2015-09-09,23.15,23.75,23.1,23.12,23.39
1409,BBDC4,2015-09-10,22.65,23.08,22.17,22.49,22.57
1410,BBDC4,2015-09-11,22.4,22.64,22.29,22.53,22.45
1411,BBDC4,2015-09-14,23.4,23.5,22.3,22.46,23.02
1412,BBDC4,2015-09-15,23.85,24.02,23.28,23.36,23.79
1413,BBDC4,2015-09-16,24.74,24.75,24.01,24.01,24.46
1414,BBDC4,2015-09-17,24.67,25.27,24.3,24.5,24.74
1415,BBDC4,2015-09-18,23.33,24.46,23.13,24.35,23.77
1416,BBDC4,2015-09-21,22.61,23.49,22.42,23.24,22.84
1417,BBDC4,2015-09-22,22.7,22.92,21.89,22.31,22.21
1418,BBDC4,2015-09-23,21.93,22.96,21.93,22.65,22.23
1419,BBDC4,2015-09-24,22.19,22.38,20.85,21.27,21.68
1420,BBDC4,2015-09-25,21.68,22.63,21.51,22.47,21.86
1421,BBDC4,2015-09-28,21.14,21.48,20.87,21.37,21.11
1422,BBDC4,2015-09-29,21.01,21.61,20.96,21.17,21.29
1423,BBDC4,2015-09-30,21.42,21.78,20.9,21.75,21.27
1424,BBDC4,2015-10-01,21.71,21.85,21.32,21.5,21.61
1425,BBDC4,2015-10-02,22.51,22.51,21.36,21.53,22.06
1426,BBDC4,2015-10-05,23.17,23.7,22.74,22.99,23.21
1427,BBDC4,2015-10-06,23.39,23.5,22.94,23.08,23.29
1428,BBDC4,2015-10-07,24.23,24.76,23.58,23.9,24.2
1429,BBDC4,2015-10-08,24.25,24.45,23.84,23.93,24.13
1430,BBDC4,2015-10-09,23.99,24.68,23.6,24.61,23.98
1431,BBDC4,2015-10-13,22.68,23.45,22.24,23.45,22.62
1432,BBDC4,2015-10-14,22.56,22.99,22.3,22.53,22.67
1433,BBDC4,2015-10-15,22.48,22.75,22.01,22.61,22.37
1434,BBDC4,2015-10-16,22.05,22.47,21.85,22.44,22.08
1435,BBDC4,2015-10-19,22.02,22.42,21.96,22.13,22.14
1436,BBDC4,2015-10-20,21.5,22.24,21.37,22.15,21.71
1437,BBDC4,2015-10-21,21.53,21.76,21.25,21.5,21.52
1438,BBDC4,2015-10-22,21.85,22.11,21.61,21.68,21.84
1439,BBDC4,2015-10-23,21.55,22.45,21.5,22.38,21.98
1440,BBDC4,2015-10-26,21.39,21.9,21.06,21.7,21.36
1441,BBDC4,2015-10-27,21.48,21.54,21.16,21.4,21.38
1442,BBDC4,2015-10-28,22.03,22.51,21.29,21.46,22.1
1443,BBDC4,2015-10-29,21.04,22.07,21.04,21.5,21.55
1444,BBDC4,2015-10-30,21.0,21.35,20.85,21.23,21.07
1445,BBDC4,2015-11-03,22.11,22.15,20.94,21.2,21.67
1446,BBDC4,2015-11-04,21.65,22.55,21.47,22.51,21.79
1447,BBDC4,2015-11-05,22.24,22.24,21.54,21.73,21.92
1448,BBDC4,2015-11-06,21.92,22.13,21.65,22.11,21.87
1449,BBDC4,2015-11-09,21.43,21.91,21.35,21.81,21.57
1450,BBDC4,2015-11-10,21.32,21.41,20.75,21.4,21.06
1451,BBDC4,2015-11-11,21.84,21.94,21.36,21.53,21.68
1452,BBDC4,2015-11-12,21.83,21.97,21.09,21.63,21.68
1453,BBDC4,2015-11-13,21.51,21.76,21.27,21.52,21.46
1454,BBDC4,2015-11-16,21.69,21.69,21.26,21.54,21.49
1455,BBDC4,2015-11-17,22.5,22.84,21.79,21.79,22.42
1456,BBDC4,2015-11-18,22.68,23.07,22.37,22.5,22.82
1457,BBDC4,2015-11-19,23.4,23.4,22.82,23.0,23.19
1458,BBDC4,2015-11-23,23.17,23.84,22.9,23.7,23.24
1459,BBDC4,2015-11-24,23.01,23.14,22.45,22.9,22.79
1460,BBDC4,2015-11-25,21.89,22.68,21.85,22.59,22.12
1461,BBDC4,2015-11-26,22.37,22.51,21.9,21.93,22.26
1462,BBDC4,2015-11-27,21.55,22.21,21.46,22.18,21.74
1463,BBDC4,2015-11-30,21.12,21.52,20.85,21.3,21.11
1464,BBDC4,2015-12-01,21.0,21.37,20.82,21.12,21.01
1465,BBDC4,2015-12-02,20.97,21.38,20.6,21.07,20.92
1466,BBDC4,2015-12-03,21.89,22.64,21.7,21.9,22.1
1467,BBDC4,2015-12-04,21.59,21.84,21.25,21.84,21.51
1468,BBDC4,2015-12-07,21.37,22.16,21.32,21.8,21.64
1469,BBDC4,2015-12-08,20.9,21.5,20.81,21.38,20.99
1470,BBDC4,2015-12-09,21.95,22.12,21.2,21.23,21.84
1471,BBDC4,2015-12-10,21.0,22.04,21.0,21.79,21.33
1472,BBDC4,2015-12-11,20.82,21.33,20.72,20.76,20.92
1473,BBDC4,2015-12-14,20.45,20.75,20.33,20.74,20.47
1474,BBDC4,2015-12-15,20.77,21.08,20.57,20.6,20.83
1475,BBDC4,2015-12-16,20.95,21.13,20.11,20.5,20.56
1476,BBDC4,2015-12-17,20.54,20.97,20.41,20.85,20.72
1477,BBDC4,2015-12-18,19.65,20.24,19.46,19.86,19.84
1478,BBDC4,2015-12-21,19.08,19.94,19.03,19.84,19.25
1479,BBDC4,2015-12-22,19.25,19.58,19.1,19.22,19.29
1480,BBDC4,2015-12-23,19.4,19.56,19.16,19.55,19.38
1481,BBDC4,2015-12-28,19.59,19.66,19.27,19.5,19.51
1482,BBDC4,2015-12-29,19.69,19.8,19.54,19.78,19.65
1483,BBDC4,2015-12-30,19.28,19.75,19.2,19.75,19.35
1484,BBDC4,2016-01-04,19.0,19.28,18.78,19.02,19.03
1485,BBDC4,2016-01-05,19.05,19.29,18.81,19.12,18.97
1486,BBDC4,2016-01-06,18.78,19.0,18.46,18.77,18.76
1487,BBDC4,2016-01-07,18.4,18.7,18.34,18.38,18.52
1488,BBDC4,2016-01-08,18.04,18.68,18.0,18.62,18.28
1489,BBDC4,2016-01-11,17.53,18.32,17.48,18.11,17.81
1490,BBDC4,2016-01-12,17.43,17.79,17.33,17.75,17.55
1491,BBDC4,2016-01-13,17.18,17.75,17.02,17.7,17.37
1492,BBDC4,2016-01-14,17.7,17.7,17.02,17.3,17.33
1493,BBDC4,2016-01-15,17.25,17.39,16.93,17.39,17.16
1494,BBDC4,2016-01-18,17.1,17.4,17.1,17.26,17.21
1495,BBDC4,2016-01-19,17.22,17.52,17.07,17.5,17.29
1496,BBDC4,2016-01-20,17.26,17.32,16.93,17.02,17.13
1497,BBDC4,2016-01-21,17.01,17.43,16.93,17.15,17.13
1498,BBDC4,2016-01-22,17.36,17.38,17.02,17.16,17.23
1499,BBDC4,2016-01-26,17.16,17.34,17.02,17.13,17.17
1500,BBDC4,2016-01-27,17.37,17.59,17.1,17.14,17.36
1501,BBDC4,2016-01-28,17.4,17.59,17.22,17.59,17.36
1502,BBDC4,2016-01-29,18.15,18.15,17.36,17.49,17.85
1503,BBDC4,2016-02-01,18.62,18.63,17.81,18.02,18.26
1504,BBDC4,2016-02-02,17.85,18.4,17.77,18.09,18.05
1505,BBDC4,2016-02-03,18.71,19.09,18.36,18.8,18.74
1506,BBDC4,2016-02-04,19.73,20.27,18.58,18.97,19.67
1507,BBDC4,2016-02-05,19.53,20.03,19.41,19.73,19.68
1508,BBDC4,2016-02-10,19.75,19.8,19.22,19.22,19.62
1509,BBDC4,2016-02-11,19.24,19.56,19.03,19.37,19.24
1510,BBDC4,2016-02-12,19.3,19.48,18.98,19.48,19.25
1511,BBDC4,2016-02-15,19.3,19.75,19.26,19.55,19.43
1512,BBDC4,2016-02-16,19.99,20.15,19.21,19.35,19.85
1513,BBDC4,2016-02-17,20.21,20.72,19.72,20.13,20.38
1514,BBDC4,2016-02-18,19.8,20.09,19.58,20.09,19.77
1515,BBDC4,2016-02-19,19.88,20.06,19.5,19.6,19.74
1516,BBDC4,2016-02-22,20.92,21.08,20.33,20.39,20.7
1517,BBDC4,2016-02-23,20.72,21.19,20.53,20.59,20.73
1518,BBDC4,2016-02-24,20.68,20.7,20.03,20.45,20.32
1519,BBDC4,2016-02-25,20.62,21.05,20.33,20.49,20.68
1520,BBDC4,2016-02-26,20.68,21.1,20.42,21.04,20.71
1521,BBDC4,2016-02-29,21.34,21.44,20.77,20.99,21.1
1522,BBDC4,2016-03-01,21.94,22.09,21.45,21.47,21.82
1523,BBDC4,2016-03-02,22.4,22.4,21.73,21.89,22.16
1524,BBDC4,2016-03-03,24.4,24.63,22.63,22.65,23.66
1525,BBDC4,2016-03-04,26.92,26.98,25.64,26.0,26.49
1526,BBDC4,2016-03-07,26.16,26.9,25.6,26.9,26.09
1527,BBDC4,2016-03-08,26.29,26.95,25.86,26.0,26.5
1528,BBDC4,2016-03-09,25.1,27.2,25.1,26.72,25.79
1529,BBDC4,2016-03-10,25.85,26.27,25.02,25.65,25.62
1530,BBDC4,2016-03-11,26.77,26.88,25.79,25.85,26.62
1531,BBDC4,2016-03-14,26.6,27.67,26.55,26.86,27.07
1532,BBDC4,2016-03-15,25.2,25.98,24.83,25.62,25.29
1533,BBDC4,2016-03-16,24.64,24.83,23.6,24.68,24.16
1534,BBDC4,2016-03-17,27.85,27.97,25.88,27.2,27.06
1535,BBDC4,2016-03-18,27.48,28.1,26.85,27.72,27.3
1536,BBDC4,2016-03-21,27.94,28.1,27.35,27.5,27.76
1537,BBDC4,2016-03-22,27.65,27.99,27.46,27.69,27.69
1538,BBDC4,2016-03-23,26.75,27.41,26.41,27.27,26.7
1539,BBDC4,2016-03-24,26.26,26.51,25.92,26.0,26.26
1540,BBDC4,2016-03-28,27.54,27.86,26.77,27.39,27.38
1541,BBDC4,2016-03-29,28.02,28.2,26.9,27.67,27.73
1542,BBDC4,2016-03-30,28.06,28.8,27.9,28.26,28.29
1543,BBDC4,2016-03-31,27.07,27.85,26.87,27.85,27.18
1544,BBDC4,2016-04-01,27.6,27.74,26.45,26.53,27.3
1545,BBDC4,2016-04-04,26.57,27.42,26.46,27.07,26.8
1546,BBDC4,2016-04-05,26.72,27.28,25.91,26.25,26.73
1547,BBDC4,2016-04-06,25.9,26.62,25.7,26.23,26.04
1548,BBDC4,2016-04-07,26.12,26.45,25.82,26.25,26.1
1549,BBDC4,2016-04-08,27.41,27.64,26.96,27.1,27.39
1550,BBDC4,2016-04-11,27.99,28.44,27.75,27.75,28.14
1551,BBDC4,2016-04-12,29.14,29.43,28.22,28.39,28.84
1552,BBDC4,2016-04-13,29.41,30.1,29.27,30.0,29.68
1553,BBDC4,2016-04-14,28.7,29.8,28.33,29.56,28.82
1554,BBDC4,2016-04-15,28.83,29.07,28.51,28.91,28.74
1555,BBDC4,2016-04-18,26.06,26.5,25.46,26.0,26.13
1556,BBDC4,2016-04-19,26.12,26.49,25.9,26.4,26.18
1557,BBDC4,2016-04-20,26.1,26.2,25.58,25.98,25.92
1558,BBDC4,2016-04-22,25.55,25.86,25.35,25.5,25.58
1559,BBDC4,2016-04-25,24.96,25.74,24.8,25.5,24.99
1560,BBDC4,2016-04-26,25.86,25.99,24.89,25.15,25.7
1561,BBDC4,2016-04-27,26.77,26.98,25.86,25.86,26.68
1562,BBDC4,2016-04-28,26.22,26.69,25.61,26.0,26.19
1563,BBDC4,2016-04-29,25.9,26.54,25.6,26.45,25.9
1564,BBDC4,2016-05-02,25.39,26.03,25.09,25.91,25.4
1565,BBDC4,2016-05-03,24.84,25.34,24.6,24.83,24.91
1566,BBDC4,2016-05-04,25.9,25.9,24.95,24.96,25.62
1567,BBDC4,2016-05-05,25.25,26.35,25.02,26.11,25.41
1568,BBDC4,2016-05-06,25.37,25.74,24.95,24.99,25.28
1569,BBDC4,2016-05-09,25.53,25.8,24.31,25.02,25.26
1570,BBDC4,2016-05-10,26.63,26.63,25.67,25.83,26.27
1571,BBDC4,2016-05-11,26.89,27.43,26.65,26.99,26.94
1572,BBDC4,2016-05-12,27.47,27.8,26.56,27.2,27.3
1573,BBDC4,2016-05-13,26.36,27.46,25.9,27.28,26.44
1574,BBDC4,2016-05-16,25.9,26.55,25.81,26.18,26.04
1575,BBDC4,2016-05-17,25.06,26.15,25.03,26.04,25.37
1576,BBDC4,2016-05-18,25.17,25.8,24.75,24.79,25.26
1577,BBDC4,2016-05-19,24.65,25.02,24.45,24.95,24.67
1578,BBDC4,2016-05-20,24.38,25.09,24.25,24.97,24.57
1579,BBDC4,2016-05-23,24.45,24.7,23.69,23.86,24.3
1580,BBDC4,2016-05-24,24.52,24.91,24.23,24.72,24.52
1581,BBDC4,2016-05-25,24.42,25.03,24.38,24.76,24.67
1582,BBDC4,2016-05-27,24.07,24.76,23.9,24.46,24.23
1583,BBDC4,2016-05-30,24.0,24.25,23.83,24.0,24.05
1584,BBDC4,2016-05-31,22.8,24.18,22.23,23.85,23.02
1585,BBDC4,2016-06-01,23.22,23.44,22.59,23.1,23.16
1586,BBDC4,2016-06-02,23.95,24.1,23.05,23.2,23.65
1587,BBDC4,2016-06-03,24.07,24.48,23.81,24.1,24.11
1588,BBDC4,2016-06-06,23.93,24.25,23.46,24.19,23.83
1589,BBDC4,2016-06-07,24.24,24.3,23.65,23.85,24.1
1590,BBDC4,2016-06-08,25.0,25.19,24.25,24.4,24.85
1591,BBDC4,2016-06-09,25.04,25.12,24.46,24.85,24.85
1592,BBDC4,2016-06-10,24.04,24.84,24.03,24.69,24.23
1593,BBDC4,2016-06-13,24.44,24.58,23.64,23.85,24.32
1594,BBDC4,2016-06-14,23.96,24.8,23.53,24.37,23.99
1595,BBDC4,2016-06-15,24.0,24.43,23.64,24.1,24.03
1596,BBDC4,2016-06-16,24.36,24.45,23.41,23.61,24.05
1597,BBDC4,2016-06-17,24.21,24.83,23.93,24.7,24.24
1598,BBDC4,2016-06-20,24.61,24.98,24.45,24.75,24.72
1599,BBDC4,2016-06-21,24.9,25.0,24.17,24.34,24.66
1600,BBDC4,2016-06-22,24.85,25.5,24.66,24.95,25.05
1601,BBDC4,2016-06-23,25.47,25.7,24.77,25.09,25.34
1602,BBDC4,2016-06-24,24.84,24.95,24.34,24.44,24.72
1603,BBDC4,2016-06-27,23.86,25.01,23.71,24.86,24.01
1604,BBDC4,2016-06-28,24.45,24.65,24.1,24.49,24.37
1605,BBDC4,2016-06-29,25.04,25.09,24.59,24.77,24.94
1606,BBDC4,2016-06-30,25.18,25.63,24.8,24.91,25.26
1607,BBDC4,2016-07-01,25.62,25.74,24.95,25.28,25.48
1608,BBDC4,2016-07-04,25.71,26.03,25.68,25.81,25.8
1609,BBDC4,2016-07-05,25.7,25.88,25.24,25.6,25.52
1610,BBDC4,2016-07-06,25.7,25.79,25.02,25.45,25.46
1611,BBDC4,2016-07-07,25.8,26.18,25.52,25.68,25.85
1612,BBDC4,2016-07-08,26.51,26.54,25.86,26.0,26.33
1613,BBDC4,2016-07-11,26.81,26.89,26.24,26.6,26.74
1614,BBDC4,2016-07-12,26.59,27.15,26.48,27.0,26.73
1615,BBDC4,2016-07-13,27.18,27.18,26.38,26.52,26.82
1616,BBDC4,2016-07-14,28.3,28.31,27.5,27.5,28.05
1617,BBDC4,2016-07-15,28.3,28.6,28.06,28.3,28.32
1618,BBDC4,2016-07-18,28.89,29.0,28.22,28.26,28.73
1619,BBDC4,2016-07-19,28.78,28.91,28.53,28.81,28.71
1620,BBDC4,2016-07-20,29.03,29.15,28.46,28.9,28.91
1621,BBDC4,2016-07-21,28.81,29.17,28.33,29.0,28.79
1622,BBDC4,2016-07-22,29.0,29.2,28.57,28.81,28.95
1623,BBDC4,2016-07-25,28.91,29.26,28.61,29.14,28.85
1624,BBDC4,2016-07-26,28.68,29.08,28.61,28.9,28.79
1625,BBDC4,2016-07-27,28.78,29.25,28.67,28.77,28.92
1626,BBDC4,2016-07-28,27.5,28.6,27.23,28.5,27.63
1627,BBDC4,2016-07-29,28.36,28.5,27.4,27.45,28.14
1628,BBDC4,2016-08-01,28.4,28.98,28.33,28.45,28.57
1629,BBDC4,2016-08-02,28.03,28.63,27.57,28.16,27.99
1630,BBDC4,2016-08-03,28.68,28.71,27.8,27.9,28.4
1631,BBDC4,2016-08-04,28.99,29.25,28.75,28.8,29.0
1632,BBDC4,2016-08-05,29.17,29.29,28.62,29.05,28.95
1633,BBDC4,2016-08-08,28.88,29.17,28.76,28.96,28.95
1634,BBDC4,2016-08-09,28.73,29.17,28.59,28.97,28.81
1635,BBDC4,2016-08-10,28.32,28.97,27.89,28.8,28.26
1636,BBDC4,2016-08-11,29.16,29.18,28.13,28.35,28.85
1637,BBDC4,2016-08-12,29.2,29.5,28.95,28.99,29.21
1638,BBDC4,2016-08-15,29.63,29.77,29.17,29.29,29.53
1639,BBDC4,2016-08-16,29.18,29.58,29.07,29.47,29.29
1640,BBDC4,2016-08-17,29.51,29.51,28.73,29.09,29.17
1641,BBDC4,2016-08-18,29.59,29.72,29.18,29.4,29.52
1642,BBDC4,2016-08-19,29.42,29.54,28.96,29.45,29.32
1643,BBDC4,2016-08-22,28.63,29.4,28.52,29.3,28.78
1644,BBDC4,2016-08-23,28.32,29.16,28.3,28.9,28.52
1645,BBDC4,2016-08-24,28.12,28.39,27.82,28.2,28.13
1646,BBDC4,2016-08-25,28.25,28.5,28.02,28.2,28.28
1647,BBDC4,2016-08-26,28.64,29.12,28.13,28.45,28.67
1648,BBDC4,2016-08-29,29.16,29.35,28.47,28.75,29.11
1649,BBDC4,2016-08-30,29.25,29.39,28.91,29.3,29.17
1650,BBDC4,2016-08-31,29.06,29.77,28.73,29.26,29.04
1651,BBDC4,2016-09-01,28.77,29.23,28.61,29.18,28.85
1652,BBDC4,2016-09-02,29.59,29.7,28.95,29.01,29.52
1653,BBDC4,2016-09-05,29.69,29.98,29.35,29.7,29.65
1654,BBDC4,2016-09-06,30.0,30.0,29.43,29.89,29.83
1655,BBDC4,2016-09-08,30.4,30.46,29.58,29.88,30.22
1656,BBDC4,2016-09-09,28.72,29.99,28.67,29.9,29.17
1657,BBDC4,2016-09-12,28.82,28.83,28.25,28.58,28.57
1658,BBDC4,2016-09-13,27.62,28.44,27.34,28.35,27.72
1659,BBDC4,2016-09-14,27.85,28.15,27.6,27.89,27.89
1660,BBDC4,2016-09-15,28.61,28.77,27.82,27.89,28.43
1661,BBDC4,2016-09-16,28.09,28.56,27.78,28.42,28.15
1662,BBDC4,2016-09-19,28.24,28.77,27.96,28.54,28.37
1663,BBDC4,2016-09-20,28.55,28.71,28.34,28.45,28.54
1664,BBDC4,2016-09-21,29.11,29.16,28.25,28.89,28.73
1665,BBDC4,2016-09-22,29.67,29.8,29.32,29.42,29.55
1666,BBDC4,2016-09-23,29.73,29.77,29.31,29.57,29.58
1667,BBDC4,2016-09-26,29.36,29.48,29.23,29.36,29.35
1668,BBDC4,2016-09-27,29.97,30.0,29.13,29.5,29.6
1669,BBDC4,2016-09-28,30.15,30.25,29.65,30.04,30.01
1670,BBDC4,2016-09-29,29.65,30.3,29.47,30.01,29.83
1671,BBDC4,2016-09-30,29.67,30.05,29.46,29.64,29.77
1672,BBDC4,2016-10-03,29.79,29.88,29.0,29.1,29.59
1673,BBDC4,2016-10-04,30.2,30.28,29.72,29.8,30.08
1674,BBDC4,2016-10-05,30.44,30.7,30.22,30.3,30.53
1675,BBDC4,2016-10-06,30.44,30.58,30.2,30.45,30.42
1676,BBDC4,2016-10-07,30.87,30.87,30.33,30.71,30.73
1677,BBDC4,2016-10-10,30.86,31.24,30.75,31.0,30.93
1678,BBDC4,2016-10-11,30.75,30.82,30.45,30.6,30.67
1679,BBDC4,2016-10-13,30.79,30.97,30.14,30.41,30.68
1680,BBDC4,2016-10-14,31.04,31.31,30.98,31.03,31.12
1681,BBDC4,2016-10-17,31.66,31.66,30.91,31.13,31.43
1682,BBDC4,2016-10-18,32.43,32.6,31.53,31.65,32.11
1683,BBDC4,2016-10-19,32.2,32.73,32.1,32.28,32.35
1684,BBDC4,2016-10-20,32.67,32.75,31.74,31.8,32.41
1685,BBDC4,2016-10-21,32.36,32.65,32.28,32.44,32.47
1686,BBDC4,2016-10-24,32.05,32.69,31.87,32.5,32.17
1687,BBDC4,2016-10-25,31.9,32.14,31.46,31.86,31.8
1688,BBDC4,2016-10-26,31.77,32.1,31.56,31.62,31.77
1689,BBDC4,2016-10-27,32.3,32.6,31.75,31.75,32.31
1690,BBDC4,2016-10-28,32.42,32.59,32.0,32.14,32.37
1691,BBDC4,2016-10-31,33.44,33.5,32.65,32.65,33.2
1692,BBDC4,2016-11-01,32.46,33.6,32.2,33.5,32.7
1693,BBDC4,2016-11-03,31.67,32.9,31.58,32.27,32.05
1694,BBDC4,2016-11-04,31.67,32.16,31.17,31.69,31.78
1695,BBDC4,2016-11-07,32.77,32.94,32.17,32.56,32.67
1696,BBDC4,2016-11-08,32.75,33.46,32.38,32.76,32.87
1697,BBDC4,2016-11-09,31.85,32.78,31.32,31.32,32.05
1698,BBDC4,2016-11-10,29.01,32.26,28.82,31.97,29.77
1699,BBDC4,2016-11-11,29.06,29.75,27.97,28.9,28.83
1700,BBDC4,2016-11-14,29.27,29.56,28.67,28.89,29.16
1701,BBDC4,2016-11-16,29.71,30.26,29.2,29.65,29.73
1702,BBDC4,2016-11-17,28.78,30.2,28.73,30.1,29.2
1703,BBDC4,2016-11-18,29.28,29.47,28.62,28.76,29.12
1704,BBDC4,2016-11-21,29.45,29.73,28.99,29.6,29.4
1705,BBDC4,2016-11-22,29.65,30.19,29.22,29.98,29.64
1706,BBDC4,2016-11-23,29.78,29.84,29.35,29.48,29.63
1707,BBDC4,2016-11-24,29.5,29.82,29.36,29.8,29.52
1708,BBDC4,2016-11-25,29.64,29.67,28.92,29.1,29.36
1709,BBDC4,2016-11-28,30.01,30.12,29.33,29.65,29.79
1710,BBDC4,2016-11-29,29.06,29.94,29.06,29.73,29.33
1711,BBDC4,2016-11-30,29.75,30.07,29.44,29.59,29.74
1712,BBDC4,2016-12-01,28.09,29.3,27.85,29.15,28.44
1713,BBDC4,2016-12-02,28.52,28.72,27.44,27.76,28.24
1714,BBDC4,2016-12-05,28.37,28.72,28.07,28.65,28.34
1715,BBDC4,2016-12-06,28.98,29.13,27.92,28.07,28.8
1716,BBDC4,2016-12-07,28.8,29.4,28.53,29.12,28.89
1717,BBDC4,2016-12-08,28.5,29.08,28.39,28.99,28.65
1718,BBDC4,2016-12-09,28.88,29.07,28.54,29.05,28.86
1719,BBDC4,2016-12-12,27.68,28.67,27.5,28.44,27.92
1720,BBDC4,2016-12-13,27.79,28.42,27.5,27.5,27.9
1721,BBDC4,2016-12-14,27.46,28.05,27.46,27.84,27.72
1722,BBDC4,2016-12-15,27.55,27.78,26.92,27.4,27.36
1723,BBDC4,2016-12-16,27.4,27.97,27.37,27.78,27.57
1724,BBDC4,2016-12-19,26.8,27.67,26.7,27.45,27.06
1725,BBDC4,2016-12-20,27.38,27.72,27.0,27.01,27.32
1726,BBDC4,2016-12-21,27.15,27.68,27.0,27.67,27.26
1727,BBDC4,2016-12-22,26.75,26.99,26.42,26.92,26.69
1728,BBDC4,2016-12-23,27.31,27.55,26.79,26.79,27.28
1729,BBDC4,2016-12-26,27.81,27.87,27.29,27.29,27.74
1730,BBDC4,2016-12-27,27.54,28.08,27.36,28.0,27.63
1731,BBDC4,2016-12-28,28.53,28.6,27.62,27.68,28.24
1732,BBDC4,2016-12-29,29.0,29.0,28.12,28.64,28.83
1733,BBDC4,2017-01-02,28.8,28.8,28.5,28.77,28.67
1734,BBDC4,2017-01-03,30.0,30.08,28.9,29.0,29.79
1735,BBDC4,2017-01-04,29.81,30.1,29.66,29.74,29.83
1736,BBDC4,2017-01-05,30.14,30.37,29.57,29.83,30.05
1737,BBDC4,2017-01-06,30.33,30.33,29.91,30.16,30.19
1738,BBDC4,2017-01-09,30.37,30.49,29.93,30.12,30.29
1739,BBDC4,2017-01-10,30.37,30.66,30.17,30.5,30.37
1740,BBDC4,2017-01-11,30.6,30.66,30.15,30.55,30.44
1741,BBDC4,2017-01-12,31.32,31.65,31.2,31.35,31.37
1742,BBDC4,2017-01-13,31.07,31.59,30.88,31.32,31.23
1743,BBDC4,2017-01-16,31.13,31.29,30.8,31.1,31.11
1744,BBDC4,2017-01-17,32.02,32.15,30.99,31.06,31.75
1745,BBDC4,2017-01-18,31.7,32.09,31.52,32.02,31.78
1746,BBDC4,2017-01-19,31.67,31.87,31.36,31.63,31.61
1747,BBDC4,2017-01-20,31.52,31.91,31.25,31.84,31.55
1748,BBDC4,2017-01-23,32.24,32.38,31.39,31.43,32.05
1749,BBDC4,2017-01-24,32.12,32.38,31.76,32.2,32.13
1750,BBDC4,2017-01-26,32.84,33.09,32.28,32.67,32.79
1751,BBDC4,2017-01-27,32.94,33.13,32.56,32.71,32.94
1752,BBDC4,2017-01-30,32.36,32.87,31.95,32.66,32.32
1753,BBDC4,2017-01-31,32.7,32.82,32.03,32.41,32.58
1754,BBDC4,2017-02-01,32.43,33.44,32.4,33.0,32.87
1755,BBDC4,2017-02-02,31.2,31.43,30.71,31.02,31.09
1756,BBDC4,2017-02-03,31.96,32.19,30.98,31.0,31.86
1757,BBDC4,2017-02-06,31.3,32.22,31.13,32.06,31.48
1758,BBDC4,2017-02-07,31.25,31.86,30.91,31.77,31.24
1759,BBDC4,2017-02-08,31.83,31.83,31.0,31.29,31.51
1760,BBDC4,2017-02-09,32.02,32.21,31.53,31.84,31.98
1761,BBDC4,2017-02-10,32.5,32.7,31.94,31.99,32.41
1762,BBDC4,2017-02-13,32.59,32.74,32.05,32.7,32.43
1763,BBDC4,2017-02-14,32.39,32.57,32.05,32.55,32.34
1764,BBDC4,2017-02-15,33.09,33.22,32.54,32.55,32.97
1765,BBDC4,2017-02-16,32.98,33.55,32.75,32.99,33.05
1766,BBDC4,2017-02-17,32.91,33.01,32.39,32.72,32.77
1767,BBDC4,2017-02-20,33.04,33.19,32.83,33.02,33.0
1768,BBDC4,2017-02-21,33.97,34.05,33.13,33.13,33.71
1769,BBDC4,2017-02-22,34.19,34.35,33.71,33.92,34.15
1770,BBDC4,2017-02-23,33.67,34.53,33.33,34.39,33.88
1771,BBDC4,2017-02-24,33.42,33.81,33.0,33.18,33.38
1772,BBDC4,2017-03-01,33.12,33.68,33.03,33.53,33.27
1773,BBDC4,2017-03-02,33.0,33.22,32.65,33.04,32.92
1774,BBDC4,2017-03-03,33.78,33.87,33.06,33.09,33.48
1775,BBDC4,2017-03-06,33.45,33.98,33.26,33.73,33.45
1776,BBDC4,2017-03-07,33.0,33.59,32.94,33.59,33.12
1777,BBDC4,2017-03-08,32.44,33.0,32.15,33.0,32.5
1778,BBDC4,2017-03-09,32.15,32.62,31.93,32.1,32.18
1779,BBDC4,2017-03-10,31.97,33.0,31.77,32.43,32.12
1780,BBDC4,2017-03-13,32.37,32.61,32.0,32.03,32.34
1781,BBDC4,2017-03-14,32.1,32.63,32.05,32.14,32.29
1782,BBDC4,2017-03-15,32.67,32.92,31.83,32.26,32.41
1783,BBDC4,2017-03-16,32.52,32.84,31.94,32.7,32.3
1784,BBDC4,2017-03-17,31.52,32.89,31.5,32.88,31.68
1785,BBDC4,2017-03-20,32.08,32.23,31.12,31.4,31.83
1786,BBDC4,2017-03-21,31.13,32.1,30.85,32.1,31.17
1787,BBDC4,2017-03-22,31.25,31.74,30.84,31.0,31.28
1788,BBDC4,2017-03-23,31.28,31.56,30.81,30.9,31.24
1789,BBDC4,2017-03-24,31.73,31.83,31.2,31.4,31.59
1790,BBDC4,2017-03-27,32.0,32.04,31.26,31.56,31.81
1791,BBDC4,2017-03-28,32.18,32.27,31.23,31.95,31.97
1792,BBDC4,2017-03-29,32.85,33.08,31.92,31.93,32.72
1793,BBDC4,2017-03-30,32.64,33.19,32.34,33.18,32.64
1794,BBDC4,2017-03-31,32.38,32.85,32.21,32.49,32.52
1795,BBDC4,2017-04-03,32.54,32.75,32.2,32.3,32.5
1796,BBDC4,2017-04-04,32.77,32.9,32.3,32.4,32.64
1797,BBDC4,2017-04-05,32.1,32.93,31.79,32.93,32.3
1798,BBDC4,2017-04-06,31.76,32.16,31.36,31.85,31.77
1799,BBDC4,2017-04-07,31.83,32.28,31.62,31.69,31.92
1800,BBDC4,2017-04-10,32.03,32.22,31.58,31.83,31.9
1801,BBDC4,2017-04-11,32.11,32.39,31.34,32.15,32.02
1802,BBDC4,2017-04-12,31.79,32.24,31.65,32.05,31.86
1803,BBDC4,2017-04-13,30.82,31.79,30.82,31.64,31.16
1804,BBDC4,2017-04-17,32.2,32.35,31.0,31.1,31.87
1805,BBDC4,2017-04-18,32.01,32.63,31.7,32.05,32.12
1806,BBDC4,2017-04-19,31.69,32.39,31.48,32.3,31.81
1807,BBDC4,2017-04-20,31.14,31.99,30.9,31.91,31.21
1808,BBDC4,2017-04-24,31.71,32.16,31.5,31.79,31.84
1809,BBDC4,2017-04-25,32.0,32.1,31.35,31.5,31.8
1810,BBDC4,2017-04-26,32.54,32.87,31.7,31.8,32.5
1811,BBDC4,2017-04-27,33.49,33.76,32.93,33.0,33.4
1812,BBDC4,2017-04-28,33.41,33.48,33.0,33.4,33.28
1813,BBDC4,2017-05-02,31.19,31.48,30.64,30.88,31.21
1814,BBDC4,2017-05-03,31.15,31.29,30.65,31.13,31.05
1815,BBDC4,2017-05-04,30.69,31.21,30.57,30.98,30.81
1816,BBDC4,2017-05-05,30.73,30.96,30.57,30.74,30.76
1817,BBDC4,2017-05-08,30.71,31.08,30.51,30.69,30.76
1818,BBDC4,2017-05-09,30.98,31.23,30.75,31.01,31.0
1819,BBDC4,2017-05-10,31.44,31.59,31.22,31.3,31.42
1820,BBDC4,2017-05-11,31.63,31.69,31.3,31.4,31.53
1821,BBDC4,2017-05-12,31.95,32.18,31.79,31.82,32.0
1822,BBDC4,2017-05-15,32.0,32.15,31.62,32.15,31.84
1823,BBDC4,2017-05-16,32.05,32.15,31.72,32.12,31.96
1824,BBDC4,2017-05-17,31.42,31.98,31.03,31.75,31.42
1825,BBDC4,2017-05-18,27.3,28.6,25.54,25.54,27.45
1826,BBDC4,2017-05-19,27.75,28.59,27.73,28.19,28.06
1827,BBDC4,2017-05-22,26.96,27.54,26.46,27.37,26.88
1828,BBDC4,2017-05-23,27.14,27.6,26.96,27.05,27.27
1829,BBDC4,2017-05-24,27.45,28.18,27.4,27.61,27.77
1830,BBDC4,2017-05-25,27.26,27.85,26.86,27.67,27.22
1831,BBDC4,2017-05-26,27.89,28.08,27.3,27.49,27.78
1832,BBDC4,2017-05-29,27.61,27.73,27.38,27.73,27.56
1833,BBDC4,2017-05-30,28.05,28.08,27.6,27.6,27.97
1834,BBDC4,2017-05-31,27.52,28.17,27.52,27.99,27.66
1835,BBDC4,2017-06-01,27.37,27.77,27.14,27.66,27.48
1836,BBDC4,2017-06-02,26.97,27.63,26.75,27.56,27.01
1837,BBDC4,2017-06-05,26.95,27.2,26.65,26.75,26.94
1838,BBDC4,2017-06-06,27.31,27.54,26.92,26.95,27.2
1839,BBDC4,2017-06-07,27.75,27.8,27.44,27.75,27.64
1840,BBDC4,2017-06-08,27.33,27.6,27.06,27.6,27.28
1841,BBDC4,2017-06-09,26.77,27.5,26.75,27.5,26.96
1842,BBDC4,2017-06-12,26.34,26.81,25.93,26.74,26.3
1843,BBDC4,2017-06-13,26.13,26.65,26.1,26.44,26.28
1844,BBDC4,2017-06-14,27.14,27.28,26.52,26.52,27.04
1845,BBDC4,2017-06-16,27.01,27.08,26.7,26.97,26.94
1846,BBDC4,2017-06-19,27.08,27.39,26.86,26.93,27.09
1847,BBDC4,2017-06-20,26.45,27.14,26.4,26.9,26.73
1848,BBDC4,2017-06-21,26.3,26.79,26.13,26.63,26.39
1849,BBDC4,2017-06-22,26.63,26.67,26.14,26.35,26.49
1850,BBDC4,2017-06-23,26.41,26.79,26.33,26.53,26.47
1851,BBDC4,2017-06-26,27.6,27.67,26.65,26.7,27.31
1852,BBDC4,2017-06-27,27.29,27.73,27.14,27.54,27.45
1853,BBDC4,2017-06-28,27.52,27.61,27.0,27.47,27.37
1854,BBDC4,2017-06-29,27.65,27.79,27.15,27.69,27.48
1855,BBDC4,2017-06-30,28.15,28.24,27.64,27.81,28.08
1856,BBDC4,2017-07-03,28.2,28.35,27.91,28.12,28.11
1857,BBDC4,2017-07-04,28.22,28.32,27.99,28.0,28.19
1858,BBDC4,2017-07-05,28.23,28.36,27.76,28.29,28.11
1859,BBDC4,2017-07-06,27.82,28.29,27.76,28.18,27.96
1860,BBDC4,2017-07-07,27.85,28.08,27.43,27.94,27.69
1861,BBDC4,2017-07-10,28.16,28.28,27.81,27.96,28.13
1862,BBDC4,2017-07-11,28.65,28.72,28.02,28.16,28.48
1863,BBDC4,2017-07-12,29.41,29.49,28.77,29.0,29.14
1864,BBDC4,2017-07-13,29.67,29.88,29.42,29.48,29.67
1865,BBDC4,2017-07-14,29.7,29.91,29.55,29.88,29.73
1866,BBDC4,2017-07-17,29.5,29.68,29.3,29.68,29.44
1867,BBDC4,2017-07-18,29.87,29.87,29.18,29.47,29.63
1868,BBDC4,2017-07-19,29.5,29.99,29.35,29.87,29.53
1869,BBDC4,2017-07-20,29.4,29.87,29.39,29.51,29.52
1870,BBDC4,2017-07-21,29.28,29.54,29.12,29.4,29.24
1871,BBDC4,2017-07-24,29.53,29.58,29.22,29.48,29.48
1872,BBDC4,2017-07-25,30.01,30.07,29.6,29.65,29.92
1873,BBDC4,2017-07-26,29.75,30.29,29.62,30.02,29.8
1874,BBDC4,2017-07-27,29.71,30.03,29.43,30.0,29.67
1875,BBDC4,2017-07-28,29.75,29.81,29.45,29.54,29.68
1876,BBDC4,2017-07-31,30.19,30.2,29.63,29.84,30.01
1877,BBDC4,2017-08-01,30.56,30.67,30.12,30.19,30.46
1878,BBDC4,2017-08-02,30.96,31.1,30.42,30.49,30.89
1879,BBDC4,2017-08-03,30.95,31.15,30.78,30.82,30.92
1880,BBDC4,2017-08-04,30.98,31.11,30.85,30.95,30.96
1881,BBDC4,2017-08-07,31.34,31.42,30.92,31.0,31.26
1882,BBDC4,2017-08-08,31.67,32.09,31.21,31.28,31.81
1883,BBDC4,2017-08-09,31.69,31.69,31.28,31.45,31.5
1884,BBDC4,2017-08-10,31.39,31.79,31.1,31.79,31.32
1885,BBDC4,2017-08-11,31.67,31.79,31.17,31.31,31.53
1886,BBDC4,2017-08-14,32.3,32.43,31.55,31.6,32.19
1887,BBDC4,2017-08-15,32.38,32.74,32.31,32.45,32.53
1888,BBDC4,2017-08-16,32.38,32.69,32.01,32.54,32.35
1889,BBDC4,2017-08-17,32.11,32.4,31.99,32.2,32.16
1890,BBDC4,2017-08-18,32.77,32.85,32.08,32.15,32.57
1891,BBDC4,2017-08-21,32.76,33.0,32.55,32.84,32.83
1892,BBDC4,2017-08-22,33.5,33.7,32.91,33.0,33.52
1893,BBDC4,2017-08-23,33.8,33.98,33.4,33.5,33.77
1894,BBDC4,2017-08-24,33.91,34.04,33.71,33.85,33.87
1895,BBDC4,2017-08-25,33.94,34.06,33.73,33.94,33.86
1896,BBDC4,2017-08-28,33.42,34.05,33.2,34.0,33.6
1897,BBDC4,2017-08-29,33.99,33.99,33.1,33.35,33.63
1898,BBDC4,2017-08-30,33.65,34.03,33.4,33.99,33.55
1899,BBDC4,2017-08-31,33.58,33.84,33.26,33.77,33.52
1900,BBDC4,2017-09-01,34.28,34.64,33.76,33.76,34.32
1901,BBDC4,2017-09-04,34.25,34.26,33.91,34.17,34.11
1902,BBDC4,2017-09-05,33.76,34.9,33.37,34.79,33.92
1903,BBDC4,2017-09-06,34.27,34.51,33.92,34.03,34.37
1904,BBDC4,2017-09-08,34.0,34.43,33.92,34.41,34.13
1905,BBDC4,2017-09-11,35.31,35.5,34.38,34.48,35.14
1906,BBDC4,2017-09-12,35.26,35.83,35.11,35.11,35.48
1907,BBDC4,2017-09-13,35.41,35.71,35.16,35.33,35.53
1908,BBDC4,2017-09-14,35.14,35.57,35.1,35.21,35.24
1909,BBDC4,2017-09-15,35.89,35.93,34.98,35.25,35.75
1910,BBDC4,2017-09-18,36.2,36.42,35.73,35.73,36.13
1911,BBDC4,2017-09-19,36.31,36.39,35.81,36.15,36.12
1912,BBDC4,2017-09-20,36.1,36.56,35.39,36.35,35.88
1913,BBDC4,2017-09-21,36.11,36.48,35.77,36.24,36.12
1914,BBDC4,2017-09-22,36.02,36.35,35.77,36.15,36.02
1915,BBDC4,2017-09-25,35.41,36.02,35.16,35.86,35.54
1916,BBDC4,2017-09-26,35.37,35.89,35.31,35.6,35.51
1917,BBDC4,2017-09-27,35.0,35.7,34.67,35.59,34.97
1918,BBDC4,2017-09-28,34.56,35.0,34.37,35.0,34.63
1919,BBDC4,2017-09-29,35.05,35.24,34.7,34.8,35.0
1920,BBDC4,2017-10-02,35.4,35.45,34.76,34.95,35.21
1921,BBDC4,2017-10-03,36.9,36.9,34.9,35.42,36.23
1922,BBDC4,2017-10-04,36.66,36.89,36.43,36.83,36.65
1923,BBDC4,2017-10-05,36.69,37.37,36.64,36.91,37.05
1924,BBDC4,2017-10-06,36.31,36.58,36.09,36.58,36.3
1925,BBDC4,2017-10-09,36.29,36.3,35.79,36.24,36.04
1926,BBDC4,2017-10-10,37.06,37.29,36.57,36.68,36.89
1927,BBDC4,2017-10-11,36.9,37.2,36.51,36.96,36.79
1928,BBDC4,2017-10-13,36.62,37.29,36.39,37.29,36.63
1929,BBDC4,2017-10-16,36.52,36.95,36.36,36.95,36.53
1930,BBDC4,2017-10-17,36.43,36.62,36.1,36.55,36.36
1931,BBDC4,2017-10-18,36.27,36.79,36.03,36.46,36.25
1932,BBDC4,2017-10-19,36.12,36.15,35.58,36.0,35.91
1933,BBDC4,2017-10-20,35.94,36.43,35.92,36.3,36.11
1934,BBDC4,2017-10-23,35.6,36.14,35.36,35.9,35.73
1935,BBDC4,2017-10-24,36.08,36.15,35.57,35.86,35.95
1936,BBDC4,2017-10-25,36.19,36.34,35.49,36.15,36.01
1937,BBDC4,2017-10-26,35.86,36.74,35.78,36.35,36.32
1938,BBDC4,2017-10-27,35.79,36.21,35.58,35.95,35.88
1939,BBDC4,2017-10-30,35.15,35.84,34.87,35.84,35.21
1940,BBDC4,2017-10-31,34.68,35.36,34.27,35.18,34.78
1941,BBDC4,2017-11-01,33.6,35.02,33.6,34.85,34.06
1942,BBDC4,2017-11-03,33.92,33.93,33.45,33.7,33.74
1943,BBDC4,2017-11-06,33.78,34.17,33.62,34.05,33.81
1944,BBDC4,2017-11-07,32.75,33.69,32.53,33.69,32.94
1945,BBDC4,2017-11-08,33.94,34.08,32.7,32.95,33.25
1946,BBDC4,2017-11-09,32.71,34.09,32.68,34.09,33.17
1947,BBDC4,2017-11-10,32.74,32.97,32.17,32.89,32.63
1948,BBDC4,2017-11-13,32.9,33.1,32.44,32.6,32.74
1949,BBDC4,2017-11-14,32.2,33.18,32.14,32.99,32.49
1950,BBDC4,2017-11-16,33.04,33.37,32.17,32.3,32.86
1951,BBDC4,2017-11-17,33.62,33.82,32.89,32.94,33.41
1952,BBDC4,2017-11-21,34.39,34.71,33.72,33.87,34.32
1953,BBDC4,2017-11-22,34.0,34.56,33.69,34.56,34.01
1954,BBDC4,2017-11-23,33.75,33.97,33.45,33.97,33.66
1955,BBDC4,2017-11-24,33.45,33.86,33.45,33.75,33.53
1956,BBDC4,2017-11-27,33.4,33.48,32.85,33.22,33.16
1957,BBDC4,2017-11-28,33.5,34.0,33.23,33.7,33.65
1958,BBDC4,2017-11-29,32.86,33.84,32.7,33.65,32.99
1959,BBDC4,2017-11-30,32.65,32.93,32.2,32.63,32.54
1960,BBDC4,2017-12-01,32.57,32.85,32.06,32.49,32.48
1961,BBDC4,2017-12-04,33.11,33.54,32.7,32.92,33.2
1962,BBDC4,2017-12-05,32.77,33.93,32.64,33.01,33.25
1963,BBDC4,2017-12-06,33.11,33.25,32.15,32.42,32.71
1964,BBDC4,2017-12-07,32.87,33.06,32.0,32.48,32.56
1965,BBDC4,2017-12-08,32.96,33.5,32.91,33.4,33.26
1966,BBDC4,2017-12-11,32.96,33.42,32.84,33.2,33.1
1967,BBDC4,2017-12-12,33.61,33.61,32.38,32.8,33.08
1968,BBDC4,2017-12-13,33.04,34.19,32.7,33.94,33.57
1969,BBDC4,2017-12-14,32.78,32.97,32.4,32.73,32.7
1970,BBDC4,2017-12-15,32.65,33.12,32.51,32.78,32.72
1971,BBDC4,2017-12-18,32.91,33.3,32.67,32.91,33.04
1972,BBDC4,2017-12-19,32.7,32.86,32.36,32.85,32.57
1973,BBDC4,2017-12-20,33.0,33.19,32.8,32.88,33.0
1974,BBDC4,2017-12-21,33.97,34.18,32.75,33.07,33.61
1975,BBDC4,2017-12-22,34.07,34.07,33.6,33.8,33.92
1976,BBDC4,2017-12-26,33.31,33.69,33.11,33.39,33.35
1977,BBDC4,2017-12-27,33.35,33.68,33.33,33.41,33.51
1978,BBDC4,2017-12-28,33.85,33.85,33.4,33.57,33.75
1979,BBDC4,2018-01-02,34.6,34.8,34.02,34.05,34.5
1980,BBDC4,2018-01-03,34.74,35.03,34.36,34.56,34.73
1981,BBDC4,2018-01-04,35.31,35.55,34.79,34.79,35.36
1982,BBDC4,2018-01-05,35.51,35.51,34.93,35.22,35.25
1983,BBDC4,2018-01-08,35.5,35.59,35.03,35.47,35.44
1984,BBDC4,2018-01-09,35.17,35.5,34.96,35.5,35.18
1985,BBDC4,2018-01-10,34.8,35.13,34.67,34.77,34.86
1986,BBDC4,2018-01-11,35.5,35.5,34.82,34.98,35.21
1987,BBDC4,2018-01-12,35.5,35.54,35.13,35.36,35.32
1988,BBDC4,2018-01-15,35.75,35.75,35.41,35.55,35.59
1989,BBDC4,2018-01-16,35.99,36.2,35.63,35.76,35.96
1990,BBDC4,2018-01-17,36.89,36.89,35.72,36.01,36.49
1991,BBDC4,2018-01-18,36.85,37.15,36.58,36.81,36.9
1992,BBDC4,2018-01-19,37.11,37.24,36.67,36.97,37.04
1993,BBDC4,2018-01-22,37.62,37.67,37.22,37.34,37.44
1994,BBDC4,2018-01-23,37.75,38.32,37.41,37.41,37.94
1995,BBDC4,2018-01-24,39.8,39.8,38.13,38.13,39.06
1996,BBDC4,2018-01-26,41.2,41.22,40.1,40.1,40.73
1997,BBDC4,2018-01-29,40.0,40.92,39.83,40.9,40.17
1998,BBDC4,2018-01-30,40.4,40.4,39.37,39.81,39.82
1999,BBDC4,2018-01-31,40.75,41.97,40.29,41.02,41.24
2000,BBDC4,2018-02-01,39.67,40.5,39.46,40.41,39.76
2001,BBDC4,2018-02-02,38.42,39.28,38.15,39.14,38.74
2002,BBDC4,2018-02-05,37.8,39.26,37.8,38.2,38.53
2003,BBDC4,2018-02-06,38.7,38.9,37.02,37.16,37.86
2004,BBDC4,2018-02-07,38.12,38.99,37.89,38.7,38.53
2005,BBDC4,2018-02-08,37.65,38.87,37.32,38.25,37.9
2006,BBDC4,2018-02-09,37.22,37.9,36.62,37.55,37.27
2007,BBDC4,2018-02-14,38.58,38.63,37.52,37.94,38.16
2008,BBDC4,2018-02-15,38.74,39.14,38.54,38.98,38.85
2009,BBDC4,2018-02-16,38.67,38.9,38.5,38.82,38.67
2010,BBDC4,2018-02-19,38.48,38.94,38.34,38.8,38.62
2011,BBDC4,2018-02-20,39.65,39.68,38.2,38.2,39.16
2012,BBDC4,2018-02-21,39.86,40.75,39.62,39.79,40.04
2013,BBDC4,2018-02-22,40.1,40.5,39.78,39.99,40.14
2014,BBDC4,2018-02-23,40.47,40.47,39.59,40.32,40.06
2015,BBDC4,2018-02-26,40.47,40.77,40.12,40.58,40.45
2016,BBDC4,2018-02-27,40.03,40.53,39.89,40.34,40.1
2017,BBDC4,2018-02-28,38.77,40.03,38.77,39.98,39.2
2018,BBDC4,2018-03-01,38.99,39.52,38.56,38.91,39.07
2019,BBDC4,2018-03-02,39.22,39.22,38.23,38.63,38.71
2020,BBDC4,2018-03-05,39.48,39.65,38.76,39.17,39.31
2021,BBDC4,2018-03-06,39.55,40.05,39.54,40.05,39.8
2022,BBDC4,2018-03-07,38.85,39.59,38.56,39.56,38.9
2023,BBDC4,2018-03-08,38.34,39.28,38.04,39.27,38.35
2024,BBDC4,2018-03-09,39.16,39.16,38.48,38.54,38.94
2025,BBDC4,2018-03-12,39.47,39.48,39.06,39.35,39.35
2026,BBDC4,2018-03-13,38.9,39.65,38.76,39.65,39.01
2027,BBDC4,2018-03-14,38.69,39.09,38.24,38.96,38.62
2028,BBDC4,2018-03-15,38.13,38.8,38.01,38.35,38.17
2029,BBDC4,2018-03-16,38.23,38.68,38.05,38.16,38.28
2030,BBDC4,2018-03-19,37.84,38.36,37.62,37.88,37.95
2031,BBDC4,2018-03-20,37.8,38.1,37.54,38.09,37.76
2032,BBDC4,2018-03-21,37.99,38.31,37.81,37.97,38.02
2033,BBDC4,2018-03-22,38.22,38.53,37.76,37.95,38.15
2034,BBDC4,2018-03-23,38.48,38.96,37.86,37.86,38.52
2035,BBDC4,2018-03-26,38.7,39.09,38.16,39.0,38.56
2036,BBDC4,2018-03-27,38.23,38.95,38.01,38.8,38.49
2037,BBDC4,2018-03-28,38.48,38.64,37.8,37.9,38.23
2038,BBDC4,2018-03-29,39.5,39.68,38.65,38.7,39.25
2039,BBDC4,2018-04-02,35.58,36.07,35.42,35.65,35.72
2040,BBDC4,2018-04-03,35.96,36.42,35.68,35.96,36.0
2041,BBDC4,2018-04-04,35.65,35.82,35.01,35.59,35.46
2042,BBDC4,2018-04-05,35.76,36.57,35.3,36.55,35.83
2043,BBDC4,2018-04-06,35.65,35.95,35.11,35.76,35.47
2044,BBDC4,2018-04-09,34.3,35.65,34.28,35.65,34.68
2045,BBDC4,2018-04-10,34.59,34.8,34.05,34.59,34.42
2046,BBDC4,2018-04-11,35.4,35.45,34.46,34.56,35.16
2047,BBDC4,2018-04-12,34.76,35.4,34.45,35.4,34.68
2048,BBDC4,2018-04-13,34.0,34.61,33.9,34.4,34.07
2049,BBDC4,2018-04-16,33.26,34.16,33.09,34.08,33.39
2050,BBDC4,2018-04-17,33.68,33.82,33.1,33.32,33.52
2051,BBDC4,2018-04-18,34.81,34.94,33.81,33.98,34.52
2052,BBDC4,2018-04-19,34.75,34.8,34.31,34.41,34.57
2053,BBDC4,2018-04-20,34.26,34.72,34.16,34.37,34.32
2054,BBDC4,2018-04-23,34.25,34.25,33.82,34.19,34.1
2055,BBDC4,2018-04-24,34.31,34.72,34.12,34.6,34.43
2056,BBDC4,2018-04-25,34.73,35.03,33.85,33.97,34.49
2057,BBDC4,2018-04-26,34.73,35.21,34.22,35.02,34.7
2058,BBDC4,2018-04-27,35.11,35.45,34.81,35.4,35.09
2059,BBDC4,2018-04-30,34.57,35.28,34.43,35.1,34.75
2060,BBDC4,2018-05-02,33.68,34.54,33.56,34.2,33.96
2061,BBDC4,2018-05-03,32.97,33.78,32.84,33.61,33.14
2062,BBDC4,2018-05-04,33.0,33.36,32.61,32.85,33.07
2063,BBDC4,2018-05-07,32.7,33.16,32.68,32.89,32.9
2064,BBDC4,2018-05-08,32.53,32.76,32.15,32.4,32.47
2065,BBDC4,2018-05-09,32.79,33.0,32.3,32.64,32.75
2066,BBDC4,2018-05-10,33.45,33.74,32.87,32.9,33.41
2067,BBDC4,2018-05-11,32.85,33.52,32.68,33.45,32.98
2068,BBDC4,2018-05-14,32.38,33.43,32.04,32.95,32.57
2069,BBDC4,2018-05-15,32.19,32.59,31.43,31.7,32.06
2070,BBDC4,2018-05-16,32.71,32.87,32.0,32.17,32.65
2071,BBDC4,2018-05-17,31.35,32.62,31.34,32.52,31.76
2072,BBDC4,2018-05-18,31.49,31.6,30.0,30.74,31.07
2073,BBDC4,2018-05-21,31.04,31.82,30.85,31.55,31.26
2074,BBDC4,2018-05-22,31.93,32.24,31.18,31.33,31.75
2075,BBDC4,2018-05-23,31.09,31.8,31.01,31.5,31.21
2076,BBDC4,2018-05-24,31.14,31.18,30.5,30.92,30.94
2077,BBDC4,2018-05-25,30.52,31.31,30.16,31.28,30.55
2078,BBDC4,2018-05-28,29.23,30.17,29.2,30.1,29.47
2079,BBDC4,2018-05-29,29.35,30.1,29.2,29.7,29.63
2080,BBDC4,2018-05-30,29.17,29.83,29.09,29.3,29.26
2081,BBDC4,2018-06-01,29.88,30.24,29.12,29.6,29.76
2082,BBDC4,2018-06-04,30.17,30.55,29.94,30.22,30.21
2083,BBDC4,2018-06-05,28.72,30.23,28.59,29.92,29.14
2084,BBDC4,2018-06-06,28.24,29.12,27.93,28.43,28.3
2085,BBDC4,2018-06-07,27.74,27.83,26.45,27.57,27.36
2086,BBDC4,2018-06-08,27.5,28.05,26.6,27.53,27.46
2087,BBDC4,2018-06-11,26.98,27.86,26.77,27.58,27.17
2088,BBDC4,2018-06-12,26.91,27.44,26.64,27.0,27.04
2089,BBDC4,2018-06-13,26.36,27.09,25.86,27.09,26.36
2090,BBDC4,2018-06-14,25.29,26.63,25.29,26.45,25.89
2091,BBDC4,2018-06-15,25.74,25.74,24.87,25.25,25.36
2092,BBDC4,2018-06-18,24.91,25.5,24.82,25.45,25.05
2093,BBDC4,2018-06-19,26.2,26.57,24.69,24.72,26.15
2094,BBDC4,2018-06-20,26.76,27.18,26.08,26.62,26.65
2095,BBDC4,2018-06-21,25.65,26.9,25.5,26.55,25.95
2096,BBDC4,2018-06-22,26.14,26.32,25.65,26.05,26.05
2097,BBDC4,2018-06-25,26.1,26.42,25.44,26.35,25.93
2098,BBDC4,2018-06-26,25.96,26.41,25.56,26.3,25.81
2099,BBDC4,2018-06-27,25.54,26.2,25.33,25.97,25.76
2100,BBDC4,2018-06-28,26.41,26.56,25.48,25.48,26.2
2101,BBDC4,2018-06-29,26.9,27.03,26.36,26.63,26.75
2102,BBDC4,2018-07-02,26.55,26.65,26.23,26.32,26.39
2103,BBDC4,2018-07-03,27.76,27.94,26.73,26.83,27.5
2104,BBDC4,2018-07-04,28.15,28.2,27.5,27.8,27.8
2105,BBDC4,2018-07-05,28.09,28.29,27.41,28.28,27.84
2106,BBDC4,2018-07-06,28.17,28.23,27.59,28.0,28.0
2107,BBDC4,2018-07-10,27.8,28.61,27.4,28.33,27.85
2108,BBDC4,2018-07-11,27.69,28.0,27.3,27.55,27.71
2109,BBDC4,2018-07-12,28.5,28.5,27.93,28.01,28.28
2110,BBDC4,2018-07-13,29.07,29.19,28.27,28.4,28.86
2111,BBDC4,2018-07-16,29.2,29.32,28.81,29.04,29.08
2112,BBDC4,2018-07-17,30.04,30.18,29.01,29.13,29.77
2113,BBDC4,2018-07-18,29.3,30.2,29.1,29.93,29.52
2114,BBDC4,2018-07-19,29.67,29.67,28.54,28.84,29.03
2115,BBDC4,2018-07-20,30.7,31.19,30.3,30.69,30.82
2116,BBDC4,2018-07-23,30.35,30.55,30.15,30.38,30.4
2117,BBDC4,2018-07-24,30.8,30.96,30.5,30.7,30.75
2118,BBDC4,2018-07-25,31.36,31.68,30.75,31.01,31.41
2119,BBDC4,2018-07-26,30.56,31.75,30.17,31.75,30.85
2120,BBDC4,2018-07-27,30.9,31.03,30.52,30.81,30.83
2121,BBDC4,2018-07-30,31.13,31.31,30.74,31.0,31.04
2122,BBDC4,2018-07-31,30.53,31.15,30.4,31.0,30.67
2123,BBDC4,2018-08-01,30.93,31.17,30.2,30.24,30.82
2124,BBDC4,2018-08-02,30.92,31.08,30.4,30.6,30.79
2125,BBDC4,2018-08-03,32.1,32.3,31.11,31.11,31.95
2126,BBDC4,2018-08-06,31.88,32.28,31.69,32.2,31.91
2127,BBDC4,2018-08-07,31.4,32.22,31.05,32.0,31.67
2128,BBDC4,2018-08-08,30.65,31.79,30.49,31.35,31.09
2129,BBDC4,2018-08-09,30.33,31.14,30.15,30.63,30.39
2130,BBDC4,2018-08-10,28.82,29.96,28.64,29.93,29.03
2131,BBDC4,2018-08-13,29.38,29.46,28.52,28.57,29.07
2132,BBDC4,2018-08-14,29.88,30.04,29.23,29.78,29.63
2133,BBDC4,2018-08-15,29.52,29.84,29.21,29.4,29.53
2134,BBDC4,2018-08-16,29.52,29.84,29.24,29.52,29.51
2135,BBDC4,2018-08-17,28.62,29.27,28.56,29.04,28.78
2136,BBDC4,2018-08-20,28.8,28.94,28.32,28.6,28.67
2137,BBDC4,2018-08-21,28.1,28.98,27.8,28.65,28.16
2138,BBDC4,2018-08-22,28.79,28.84,27.55,27.9,28.29
2139,BBDC4,2018-08-23,28.07,29.02,27.85,28.75,28.22
2140,BBDC4,2018-08-24,28.32,28.7,28.16,28.7,28.37
2141,BBDC4,2018-08-27,29.08,29.27,28.44,28.6,28.99
2142,BBDC4,2018-08-28,28.9,29.16,28.58,28.97,28.82
2143,BBDC4,2018-08-29,29.25,29.49,29.01,29.1,29.28
2144,BBDC4,2018-08-30,28.0,29.11,28.0,28.94,28.36
2145,BBDC4,2018-08-31,28.38,28.61,27.88,28.05,28.33
2146,BBDC4,2018-09-03,28.13,28.25,27.7,28.02,28.07
2147,BBDC4,2018-09-04,27.48,28.04,27.3,28.0,27.61
2148,BBDC4,2018-09-05,27.65,27.79,27.16,27.45,27.58
2149,BBDC4,2018-09-06,28.44,28.52,27.44,27.81,27.99
2150,BBDC4,2018-09-10,28.55,28.96,28.23,28.79,28.57
2151,BBDC4,2018-09-11,27.69,27.88,27.32,27.88,27.57
2152,BBDC4,2018-09-12,27.7,28.17,27.55,27.81,27.87
2153,BBDC4,2018-09-13,27.59,27.92,27.3,27.89,27.57
2154,BBDC4,2018-09-14,27.71,27.96,27.23,27.45,27.63
2155,BBDC4,2018-09-17,28.5,28.74,27.55,27.56,28.36
2156,BBDC4,2018-09-18,28.73,29.06,28.4,28.5,28.71
2157,BBDC4,2018-09-19,28.86,29.14,28.25,28.5,28.7
2158,BBDC4,2018-09-20,28.8,29.34,28.55,29.0,28.79
2159,BBDC4,2018-09-21,29.26,29.45,28.75,29.01,29.18
2160,BBDC4,2018-09-24,28.48,29.3,28.34,29.27,28.7
2161,BBDC4,2018-09-25,28.5,28.5,27.85,28.11,28.2
2162,BBDC4,2018-09-26,28.57,29.01,28.38,28.69,28.71
2163,BBDC4,2018-09-27,29.22,29.23,28.76,28.76,29.07
2164,BBDC4,2018-09-28,28.67,29.0,28.44,28.8,28.67
2165,BBDC4,2018-10-01,28.35,28.76,28.06,28.64,28.33
2166,BBDC4,2018-10-02,30.0,30.18,28.99,29.11,29.81
2167,BBDC4,2018-10-03,31.3,32.49,30.97,32.35,31.57
2168,BBDC4,2018-10-04,31.45,31.47,30.7,31.12,31.08
2169,BBDC4,2018-10-05,30.98,31.99,30.79,31.9,31.3
2170,BBDC4,2018-10-08,33.08,34.0,32.67,34.0,33.15
2171,BBDC4,2018-10-09,33.2,33.56,32.5,33.08,33.19
2172,BBDC4,2018-10-10,32.12,32.88,32.02,32.71,32.37
2173,BBDC4,2018-10-11,31.93,32.5,31.37,32.5,31.93
2174,BBDC4,2018-10-15,32.1,32.46,32.02,32.29,32.22
2175,BBDC4,2018-10-16,33.63,33.63,32.41,32.41,33.09
2176,BBDC4,2018-10-17,33.67,33.87,33.18,33.25,33.54
2177,BBDC4,2018-10-18,32.74,33.5,32.74,33.37,33.08
2178,BBDC4,2018-10-19,32.85,33.34,32.53,33.07,32.89
2179,BBDC4,2018-10-22,33.25,33.53,33.04,33.1,33.33
2180,BBDC4,2018-10-23,33.37,33.55,32.66,32.71,33.14
2181,BBDC4,2018-10-24,32.57,33.51,32.57,33.2,32.9
2182,BBDC4,2018-10-25,33.51,34.06,32.83,32.9,33.53
2183,BBDC4,2018-10-26,34.09,34.09,33.16,33.93,33.78
2184,BBDC4,2018-10-29,33.45,35.9,32.88,35.6,34.3
2185,BBDC4,2018-10-30,34.75,34.87,32.88,33.6,34.07
2186,BBDC4,2018-10-31,34.3,35.4,33.73,35.2,34.19
2187,BBDC4,2018-11-01,36.26,36.26,34.94,35.21,35.63
2188,BBDC4,2018-11-05,37.02,37.28,35.83,36.17,36.77
2189,BBDC4,2018-11-06,36.62,36.83,35.99,36.31,36.42
2190,BBDC4,2018-11-07,35.91,36.96,35.64,36.8,36.1
2191,BBDC4,2018-11-08,35.16,36.45,35.1,36.33,35.65
2192,BBDC4,2018-11-09,35.68,35.72,34.76,34.95,35.21
2193,BBDC4,2018-11-12,35.65,35.85,35.14,35.71,35.5
2194,BBDC4,2018-11-13,35.01,35.88,34.68,35.65,35.03
2195,BBDC4,2018-11-14,35.5,35.61,34.73,35.2,35.15
2196,BBDC4,2018-11-16,37.22,37.22,35.53,35.81,36.62
2197,BBDC4,2018-11-19,37.06,37.11,36.42,37.0,36.78
2198,BBDC4,2018-11-21,36.65,36.76,36.21,36.35,36.49
2199,BBDC4,2018-11-22,36.8,36.92,36.53,36.65,36.72
2200,BBDC4,2018-11-23,36.72,36.98,36.53,36.65,36.74
2201,BBDC4,2018-11-26,36.19,37.39,35.73,36.99,36.6
2202,BBDC4,2018-11-27,37.67,37.67,36.13,36.31,37.17
2203,BBDC4,2018-11-28,38.44,38.56,36.94,37.53,37.97
2204,BBDC4,2018-11-29,38.92,38.92,37.95,38.05,38.55
2205,BBDC4,2018-11-30,38.46,39.23,38.42,38.6,38.68
2206,BBDC4,2018-12-03,37.8,39.0,37.55,39.0,38.22
2207,BBDC4,2018-12-04,37.68,38.1,37.03,37.97,37.63
2208,BBDC4,2018-12-05,37.66,37.8,37.19,37.7,37.52
2209,BBDC4,2018-12-06,38.07,38.11,36.65,37.11,37.39
2210,BBDC4,2018-12-07,37.89,38.65,37.57,38.0,38.01
2211,BBDC4,2018-12-10,37.16,38.15,37.07,38.0,37.42
2212,BBDC4,2018-12-11,37.59,37.86,37.0,37.7,37.48
2213,BBDC4,2018-12-12,37.84,38.18,37.33,37.84,37.78
2214,BBDC4,2018-12-13,38.84,38.84,37.7,37.77,38.37
2215,BBDC4,2018-12-14,38.4,38.83,38.1,38.36,38.52
2216,BBDC4,2018-12-17,37.65,38.58,37.59,38.35,37.87
2217,BBDC4,2018-12-18,38.35,38.56,37.69,37.8,38.18
2218,BBDC4,2018-12-19,37.8,38.97,37.8,38.6,38.44
2219,BBDC4,2018-12-20,38.0,38.42,37.72,38.25,38.0
2220,BBDC4,2018-12-21,37.71,38.24,37.38,38.05,37.8
2221,BBDC4,2018-12-26,36.6,36.84,35.93,36.41,36.46
2222,BBDC4,2018-12-27,37.5,37.5,36.54,36.6,37.12
2223,BBDC4,2018-12-28,38.65,38.76,37.7,37.94,38.33
2224,BBDC4,2019-01-02,40.39,40.79,38.42,38.65,40.04
2225,BBDC4,2019-01-03,40.78,40.89,39.84,40.3,40.3
2226,BBDC4,2019-01-04,40.46,41.27,40.0,40.45,40.67
2227,BBDC4,2019-01-07,40.94,41.29,40.35,40.35,40.93
2228,BBDC4,2019-01-08,41.19,41.2,39.99,41.05,40.54
2229,BBDC4,2019-01-09,41.9,41.9,41.26,41.48,41.62
2230,BBDC4,2019-01-10,41.77,42.36,41.4,41.61,41.86
2231,BBDC4,2019-01-11,41.5,41.77,41.16,41.58,41.45
2232,BBDC4,2019-01-14,41.99,41.99,41.33,41.6,41.76
2233,BBDC4,2019-01-15,41.91,42.0,41.36,41.75,41.78
2234,BBDC4,2019-01-16,42.11,42.28,41.69,41.71,42.03
2235,BBDC4,2019-01-17,42.25,42.49,41.71,42.05,42.14
2236,BBDC4,2019-01-18,42.68,42.96,42.3,42.56,42.67
2237,BBDC4,2019-01-21,42.19,42.78,41.8,42.65,42.1
2238,BBDC4,2019-01-22,42.0,42.48,41.67,42.19,42.0
2239,BBDC4,2019-01-23,42.72,42.72,42.0,42.15,42.34
2240,BBDC4,2019-01-24,43.15,43.15,42.47,42.47,42.81
2241,BBDC4,2019-01-28,43.5,43.8,42.6,42.6,43.38
2242,BBDC4,2019-01-29,42.94,44.04,42.94,43.95,43.36
2243,BBDC4,2019-01-30,42.84,43.4,42.04,43.26,42.59
2244,BBDC4,2019-01-31,45.26,45.94,44.21,44.55,45.16
2245,BBDC4,2019-02-01,44.7,45.25,44.22,45.24,44.61
2246,BBDC4,2019-02-04,45.67,45.96,44.03,44.31,44.91
2247,BBDC4,2019-02-05,45.69,46.19,45.16,45.44,45.68
2248,BBDC4,2019-02-06,43.54,45.21,43.34,45.04,44.29
2249,BBDC4,2019-02-07,44.2,44.55,43.26,44.02,43.99
2250,BBDC4,2019-02-08,44.67,45.24,43.72,44.05,44.54
2251,BBDC4,2019-02-11,44.41,44.79,43.8,44.59,44.3
2252,BBDC4,2019-02-12,45.3,45.84,44.61,45.09,45.11
2253,BBDC4,2019-02-13,44.6,45.66,44.5,45.57,45.0
2254,BBDC4,2019-02-14,46.3,46.35,43.76,44.75,45.11
2255,BBDC4,2019-02-15,46.0,46.5,45.65,46.16,45.95
2256,BBDC4,2019-02-18,44.95,45.95,44.59,45.69,45.21
2257,BBDC4,2019-02-19,45.33,45.92,45.1,45.3,45.5
2258,BBDC4,2019-02-20,44.58,45.92,44.58,45.7,45.15
2259,BBDC4,2019-02-21,44.97,45.09,44.3,44.76,44.65
2260,BBDC4,2019-02-22,44.6,45.39,44.02,45.3,44.52
2261,BBDC4,2019-02-25,44.15,44.85,43.96,44.7,44.29
2262,BBDC4,2019-02-26,44.94,44.95,43.97,44.16,44.56
2263,BBDC4,2019-02-27,44.44,45.0,44.3,44.83,44.57
2264,BBDC4,2019-02-28,43.27,44.6,43.16,44.54,43.42
2265,BBDC4,2019-03-01,42.55,43.54,42.35,43.54,42.86
2266,BBDC4,2019-03-06,42.21,42.84,41.96,42.72,42.25
2267,BBDC4,2019-03-07,42.51,42.61,41.89,42.07,42.35
2268,BBDC4,2019-03-08,43.1,43.15,41.82,42.4,42.62
2269,BBDC4,2019-03-11,44.85,44.85,43.15,43.2,44.38
2270,BBDC4,2019-03-12,44.98,44.98,44.28,44.86,44.67
2271,BBDC4,2019-03-13,45.41,45.64,44.52,44.88,45.15
2272,BBDC4,2019-03-14,45.51,45.51,44.77,45.26,45.16
2273,BBDC4,2019-03-15,45.7,45.86,45.39,45.4,45.7
2274,BBDC4,2019-03-18,45.94,46.02,45.54,45.87,45.81
2275,BBDC4,2019-03-19,44.95,45.98,44.92,45.98,45.28
2276,BBDC4,2019-03-20,43.73,45.24,43.66,45.1,44.39
2277,BBDC4,2019-03-21,42.77,44.0,42.16,43.83,42.79
2278,BBDC4,2019-03-22,41.26,42.2,40.78,42.13,41.4
2279,BBDC4,2019-03-25,41.35,41.89,40.91,40.95,41.37
2280,BBDC4,2019-03-26,41.62,42.04,41.35,41.85,41.66
2281,BBDC4,2019-03-27,40.18,41.18,40.15,40.92,40.5
2282,BBDC4,2019-03-28,42.22,42.44,40.0,40.2,41.7
2283,BBDC4,2019-03-29,42.94,42.94,42.28,42.7,42.72
2284,BBDC4,2019-04-01,36.07,36.79,35.86,36.39,36.27
2285,BBDC4,2019-04-02,35.59,36.66,35.03,36.25,35.54
2286,BBDC4,2019-04-03,35.19,36.11,34.85,35.87,35.52
2287,BBDC4,2019-04-04,36.1,36.14,35.11,35.63,35.88
2288,BBDC4,2019-04-05,36.4,36.6,35.77,36.21,36.36
2289,BBDC4,2019-04-08,36.45,36.6,35.96,36.5,36.23
2290,BBDC4,2019-04-09,36.31,36.31,35.61,36.22,36.0
2291,BBDC4,2019-04-10,35.79,36.49,35.76,36.49,35.97
2292,BBDC4,2019-04-11,35.22,35.96,34.82,35.72,35.2
2293,BBDC4,2019-04-12,34.9,35.71,34.61,34.86,35.1
2294,BBDC4,2019-04-15,34.82,35.3,34.57,35.25,34.88
2295,BBDC4,2019-04-16,34.76,35.24,34.55,34.78,34.87
2296,BBDC4,2019-04-17,34.28,34.98,33.71,34.91,34.36
2297,BBDC4,2019-04-18,34.75,35.2,34.0,34.59,34.62
2298,BBDC4,2019-04-22,35.04,35.33,34.34,34.74,34.88
2299,BBDC4,2019-04-23,35.89,36.1,35.17,35.26,35.75
2300,BBDC4,2019-04-24,35.65,35.88,35.0,35.85,35.37
2301,BBDC4,2019-04-25,36.07,36.07,34.64,35.8,35.42
2302,BBDC4,2019-04-26,35.96,36.22,35.75,35.97,36.02
2303,BBDC4,2019-04-29,35.49,36.3,35.39,36.16,35.62
2304,BBDC4,2019-04-30,35.58,35.84,35.11,35.54,35.49
2305,BBDC4,2019-05-02,35.6,35.82,35.05,35.34,35.55
2306,BBDC4,2019-05-03,35.96,36.14,35.58,35.69,35.94
2307,BBDC4,2019-05-06,34.99,35.79,34.95,35.7,35.24
2308,BBDC4,2019-05-07,34.77,34.92,33.98,34.89,34.53
2309,BBDC4,2019-05-08,35.49,35.93,34.91,34.92,35.61
2310,BBDC4,2019-05-09,34.87,35.19,34.55,35.1,34.9
2311,BBDC4,2019-05-10,34.56,35.08,34.19,34.77,34.57
2312,BBDC4,2019-05-13,33.7,34.15,33.57,33.9,33.78
2313,BBDC4,2019-05-14,33.6,34.02,33.4,33.9,33.64
2314,BBDC4,2019-05-15,33.24,33.36,32.72,33.22,33.1
2315,BBDC4,2019-05-16,32.85,33.21,32.39,32.91,32.84
2316,BBDC4,2019-05-17,33.1,33.24,32.43,32.73,32.87
2317,BBDC4,2019-05-20,34.0,34.0,32.87,33.11,33.68
2318,BBDC4,2019-05-21,35.4,35.51,33.84,34.2,34.99
2319,BBDC4,2019-05-22,34.77,35.51,34.67,35.49,35.03
2320,BBDC4,2019-05-23,34.6,34.87,34.01,34.5,34.49
2321,BBDC4,2019-05-24,34.26,34.9,33.99,34.88,34.31
2322,BBDC4,2019-05-27,34.75,35.11,34.36,34.58,34.77
2323,BBDC4,2019-05-28,35.71,35.78,34.52,34.65,35.5
2324,BBDC4,2019-05-29,36.42,36.57,35.43,35.49,36.22
2325,BBDC4,2019-05-30,37.09,37.09,36.07,36.19,36.82
2326,BBDC4,2019-05-31,37.0,37.38,36.75,36.8,37.02
2327,BBDC4,2019-06-03,36.88,37.29,36.64,37.09,36.92
2328,BBDC4,2019-06-04,37.05,37.26,36.71,37.13,36.97
2329,BBDC4,2019-06-05,36.48,37.3,36.12,37.07,36.61
2330,BBDC4,2019-06-06,37.28,37.41,36.56,36.98,37.05
2331,BBDC4,2019-06-07,37.29,37.76,37.16,37.21,37.42
2332,BBDC4,2019-06-10,36.85,37.08,36.05,36.96,36.62
2333,BBDC4,2019-06-11,37.02,37.24,36.53,37.1,36.86
2334,BBDC4,2019-06-12,36.59,37.45,36.45,37.1,36.95
2335,BBDC4,2019-06-13,36.19,36.7,35.62,36.55,36.12
2336,BBDC4,2019-06-14,36.13,36.32,35.67,36.05,35.99
2337,BBDC4,2019-06-17,36.04,36.39,35.8,36.06,36.14
2338,BBDC4,2019-06-18,36.35,36.64,36.16,36.39,36.36
2339,BBDC4,2019-06-19,36.8,36.9,35.76,36.24,36.42
2340,BBDC4,2019-06-21,37.63,37.63,36.99,37.0,37.45
2341,BBDC4,2019-06-24,37.93,38.1,37.5,37.65,37.86
2342,BBDC4,2019-06-25,37.61,38.15,37.18,37.83,37.71
2343,BBDC4,2019-06-26,38.08,38.23,37.4,37.74,37.86
2344,BBDC4,2019-06-27,37.9,38.12,37.24,37.72,37.76
2345,BBDC4,2019-06-28,37.74,38.28,37.7,38.12,37.98
2346,BBDC4,2019-07-01,37.63,38.19,37.45,38.1,37.77
2347,BBDC4,2019-07-02,37.73,38.02,37.09,37.62,37.57
2348,BBDC4,2019-07-03,38.24,38.45,37.41,37.51,38.03
2349,BBDC4,2019-07-04,39.07,39.38,38.67,38.73,39.07
2350,BBDC4,2019-07-05,39.41,39.55,38.66,38.95,39.27
2351,BBDC4,2019-07-08,39.23,39.52,39.02,39.46,39.22
2352,BBDC4,2019-07-10,39.05,39.94,38.92,39.6,39.48
2353,BBDC4,2019-07-11,38.72,38.95,38.09,38.95,38.48
2354,BBDC4,2019-07-12,38.0,39.0,37.94,38.86,38.37
2355,BBDC4,2019-07-15,37.84,38.28,37.63,38.28,37.83
2356,BBDC4,2019-07-16,37.85,38.03,37.58,37.89,37.77
2357,BBDC4,2019-07-17,37.65,38.11,37.65,37.94,37.83
2358,BBDC4,2019-07-18,38.47,38.57,37.7,37.8,38.2
2359,BBDC4,2019-07-19,37.6,38.33,37.45,38.3,37.79
2360,BBDC4,2019-07-22,38.12,38.49,37.7,37.72,38.19
2361,BBDC4,2019-07-23,38.25,38.48,37.98,38.43,38.2
2362,BBDC4,2019-07-24,38.97,38.97,38.33,38.35,38.74
2363,BBDC4,2019-07-25,36.7,37.98,36.65,37.7,37.15
2364,BBDC4,2019-07-26,36.23,37.17,36.23,37.15,36.56
2365,BBDC4,2019-07-29,36.15,36.55,35.94,36.35,36.17
2366,BBDC4,2019-07-30,35.4,35.94,35.07,35.91,35.45
2367,BBDC4,2019-07-31,34.5,35.57,34.27,35.5,34.7
2368,BBDC4,2019-08-01,34.2,35.44,34.19,35.0,34.83
2369,BBDC4,2019-08-02,34.28,34.81,33.91,34.32,34.19
2370,BBDC4,2019-08-05,33.66,34.18,33.37,33.7,33.67
2371,BBDC4,2019-08-06,34.17,34.36,33.74,34.0,34.1
2372,BBDC4,2019-08-07,34.89,35.07,33.68,34.0,34.52
2373,BBDC4,2019-08-08,35.06,35.33,34.65,35.18,35.03
2374,BBDC4,2019-08-09,34.48,35.23,34.34,34.97,34.6
2375,BBDC4,2019-08-12,33.76,34.05,33.44,33.79,33.74
2376,BBDC4,2019-08-13,34.1,34.72,33.54,33.6,34.26
2377,BBDC4,2019-08-14,33.43,33.84,33.06,33.65,33.35
2378,BBDC4,2019-08-15,33.2,33.75,32.79,33.62,33.14
2379,BBDC4,2019-08-16,33.27,33.74,33.02,33.51,33.34
2380,BBDC4,2019-08-19,32.79,33.57,32.56,33.56,32.85
2381,BBDC4,2019-08-20,32.47,32.9,32.03,32.89,32.52
2382,BBDC4,2019-08-21,33.11,33.2,32.62,32.94,32.93
2383,BBDC4,2019-08-22,32.68,33.29,32.65,33.2,32.86
2384,BBDC4,2019-08-23,31.97,32.61,31.62,32.12,32.0
2385,BBDC4,2019-08-26,31.64,32.16,31.36,32.15,31.72
2386,BBDC4,2019-08-27,32.04,32.35,31.53,31.85,31.97
2387,BBDC4,2019-08-28,31.85,32.23,31.56,31.72,31.95
2388,BBDC4,2019-08-29,32.45,32.69,31.83,32.12,32.31
2389,BBDC4,2019-08-30,32.95,33.24,32.69,32.76,32.95
2390,BBDC4,2019-09-02,32.61,33.33,32.6,33.15,32.88
2391,BBDC4,2019-09-03,32.06,33.04,31.93,32.45,32.35
2392,BBDC4,2019-09-04,32.46,32.63,32.18,32.58,32.38
2393,BBDC4,2019-09-05,33.21,34.11,32.65,32.88,33.49
2394,BBDC4,2019-09-06,34.6,34.6,33.42,33.43,34.18
2395,BBDC4,2019-09-09,35.04,35.55,34.76,34.76,35.18
2396,BBDC4,2019-09-10,34.42,35.15,34.11,34.91,34.5
2397,BBDC4,2019-09-11,34.27,34.68,34.05,34.58,34.34
2398,BBDC4,2019-09-12,33.9,34.56,33.81,34.55,34.05
2399,BBDC4,2019-09-13,33.46,34.11,33.27,34.04,33.65
2400,BBDC4,2019-09-16,33.02,33.42,32.8,33.3,33.05
2401,BBDC4,2019-09-17,33.9,33.9,32.87,32.9,33.53
2402,BBDC4,2019-09-18,34.0,34.15,33.64,33.94,33.92
2403,BBDC4,2019-09-19,33.59,34.49,33.54,34.25,33.96
2404,BBDC4,2019-09-20,34.18,34.18,33.66,33.74,34.05
2405,BBDC4,2019-09-23,34.25,34.25,33.51,34.06,33.97
2406,BBDC4,2019-09-24,33.81,34.37,33.61,34.3,33.85
2407,BBDC4,2019-09-25,34.03,34.09,33.42,33.72,33.81
2408,BBDC4,2019-09-26,34.52,34.66,33.92,34.06,34.39
2409,BBDC4,2019-09-27,34.5,34.78,34.0,34.48,34.33
2410,BBDC4,2019-09-30,33.92,34.58,33.92,34.48,34.07
2411,BBDC4,2019-10-01,33.46,34.32,33.26,34.28,33.63
2412,BBDC4,2019-10-02,32.15,33.1,32.02,33.1,32.35
2413,BBDC4,2019-10-03,32.24,32.47,31.77,32.17,32.06
2414,BBDC4,2019-10-04,32.57,32.65,31.9,32.24,32.25
2415,BBDC4,2019-10-07,32.36,33.25,32.34,33.0,32.75
2416,BBDC4,2019-10-08,32.33,33.04,32.32,32.72,32.61
2417,BBDC4,2019-10-09,33.25,33.5,32.5,32.67,33.09
2418,BBDC4,2019-10-10,33.63,33.9,33.25,33.25,33.65
2419,BBDC4,2019-10-11,34.01,34.34,33.85,33.85,34.06
2420,BBDC4,2019-10-14,34.49,34.65,33.81,33.9,34.34
2421,BBDC4,2019-10-15,34.77,35.03,34.31,34.51,34.75
2422,BBDC4,2019-10-16,35.6,35.6,34.46,34.8,35.07
2423,BBDC4,2019-10-17,35.0,35.95,34.93,35.6,35.33
2424,BBDC4,2019-10-18,33.79,34.07,33.61,33.93,33.81
2425,BBDC4,2019-10-21,34.03,34.13,33.52,33.81,33.83
2426,BBDC4,2019-10-22,35.0,35.0,33.93,34.03,34.69
2427,BBDC4,2019-10-23,35.3,35.8,34.6,34.75,35.36
2428,BBDC4,2019-10-24,35.26,35.47,34.91,35.33,35.18
2429,BBDC4,2019-10-25,35.72,35.87,35.2,35.33,35.57
2430,BBDC4,2019-10-28,37.01,37.03,35.58,35.65,36.59
2431,BBDC4,2019-10-29,36.5,36.96,36.25,36.85,36.61
2432,BBDC4,2019-10-30,36.67,36.71,35.67,36.25,36.26
2433,BBDC4,2019-10-31,35.17,35.79,34.91,35.49,35.22
2434,BBDC4,2019-11-01,34.87,35.62,34.55,35.45,34.94
2435,BBDC4,2019-11-04,34.89,35.27,34.81,35.05,34.97
2436,BBDC4,2019-11-05,35.36,35.47,34.75,35.4,35.14
2437,BBDC4,2019-11-06,35.17,35.7,34.9,35.36,35.23
2438,BBDC4,2019-11-07,35.26,35.45,35.08,35.35,35.25
2439,BBDC4,2019-11-08,34.24,35.2,34.09,35.01,34.47
2440,BBDC4,2019-11-11,34.16,34.3,33.82,34.07,34.01
2441,BBDC4,2019-11-12,33.84,34.24,33.44,33.94,33.72
2442,BBDC4,2019-11-13,33.49,33.81,33.15,33.65,33.41
2443,BBDC4,2019-11-14,33.35,33.63,33.16,33.3,33.34
2444,BBDC4,2019-11-18,33.13,33.83,32.92,33.76,33.25
2445,BBDC4,2019-11-19,33.07,33.37,32.81,33.2,33.01
2446,BBDC4,2019-11-21,33.26,33.6,32.95,33.26,33.26
2447,BBDC4,2019-11-22,33.81,33.83,33.18,33.31,33.55
2448,BBDC4,2019-11-25,33.64,34.04,33.47,33.94,33.71
2449,BBDC4,2019-11-26,32.92,33.55,32.8,33.35,33.04
2450,BBDC4,2019-11-27,33.47,33.71,32.81,33.06,33.26
2451,BBDC4,2019-11-28,33.21,33.36,32.73,33.0,33.11
2452,BBDC4,2019-11-29,33.37,33.55,33.06,33.38,33.35
2453,BBDC4,2019-12-02,33.59,33.88,33.39,33.47,33.68
2454,BBDC4,2019-12-03,33.69,34.02,33.55,33.79,33.75
2455,BBDC4,2019-12-04,34.56,34.56,33.7,33.8,34.23
2456,BBDC4,2019-12-05,34.7,35.1,34.48,34.6,34.78
2457,BBDC4,2019-12-06,34.31,35.02,34.28,34.7,34.55
2458,BBDC4,2019-12-09,34.6,34.7,34.0,34.35,34.43
2459,BBDC4,2019-12-10,34.48,34.81,34.3,34.6,34.54
2460,BBDC4,2019-12-11,34.28,34.83,33.97,34.6,34.27
2461,BBDC4,2019-12-12,34.74,34.78,34.25,34.45,34.6
2462,BBDC4,2019-12-13,34.8,35.29,34.6,34.8,34.88
2463,BBDC4,2019-12-16,34.19,35.17,34.19,35.0,34.78
2464,BBDC4,2019-12-17,34.82,35.03,34.25,34.5,34.74
2465,BBDC4,2019-12-18,35.79,35.98,34.72,34.82,35.53
2466,BBDC4,2019-12-19,36.45,36.45,35.68,35.7,36.16
2467,BBDC4,2019-12-20,35.69,35.93,35.46,35.83,35.66
2468,BBDC4,2019-12-23,35.91,35.92,35.48,35.69,35.81
2469,BBDC4,2019-12-26,36.36,36.49,35.82,35.93,36.27
2470,BBDC4,2019-12-27,36.22,36.65,36.1,36.5,36.3
2471,BBDC4,2019-12-30,36.17,36.49,35.96,36.36,36.2
2472,BBDC4,2020-01-02,37.51,37.51,36.2,36.53,37.08
2473,BBDC4,2020-01-03,37.51,38.0,36.88,36.9,37.5
2474,BBDC4,2020-01-06,36.84,37.28,36.44,37.2,36.86
2475,BBDC4,2020-01-07,36.2,36.96,36.0,36.75,36.24
2476,BBDC4,2020-01-08,35.64,36.52,35.46,36.37,35.84
2477,BBDC4,2020-01-09,35.07,35.89,34.72,35.78,35.02
2478,BBDC4,2020-01-10,34.43,35.38,34.35,35.11,34.81
2479,BBDC4,2020-01-13,34.8,34.95,34.57,34.78,34.8
2480,BBDC4,2020-01-14,34.76,34.85,34.34,34.83,34.56
2481,BBDC4,2020-01-15,34.15,34.62,33.87,34.58,34.14
2482,BBDC4,2020-01-16,34.64,34.9,34.15,34.28,34.59
2483,BBDC4,2020-01-17,35.45,35.56,34.78,34.85,35.35
2484,BBDC4,2020-01-20,34.76,35.35,34.61,35.26,34.88
2485,BBDC4,2020-01-21,33.6,34.67,33.59,34.5,33.95
2486,BBDC4,2020-01-22,33.72,34.14,33.54,34.0,33.72
2487,BBDC4,2020-01-23,34.61,34.96,33.35,33.49,34.36
2488,BBDC4,2020-01-24,34.35,34.88,33.96,34.72,34.26
2489,BBDC4,2020-01-27,33.56,34.07,33.43,33.98,33.71
2490,BBDC4,2020-01-28,33.6,34.03,33.38,33.85,33.67
2491,BBDC4,2020-01-29,33.12,33.92,33.0,33.86,33.26
2492,BBDC4,2020-01-30,33.45,33.53,32.57,32.72,33.02
2493,BBDC4,2020-01-31,32.89,33.28,32.62,33.04,32.87
2494,BBDC4,2020-02-03,33.1,33.49,32.81,32.99,33.24
2495,BBDC4,2020-02-04,33.1,33.76,33.04,33.75,33.34
2496,BBDC4,2020-02-05,33.74,34.6,33.69,34.02,34.01
2497,BBDC4,2020-02-06,33.35,34.27,33.17,34.0,33.65
2498,BBDC4,2020-02-07,33.73,34.2,33.16,33.2,33.79
2499,BBDC4,2020-02-10,34.09,34.46,33.52,33.85,34.08
2500,BBDC4,2020-02-11,34.39,34.87,34.11,34.52,34.52
2501,BBDC4,2020-02-12,33.93,34.52,33.6,34.38,33.98
2502,BBDC4,2020-02-13,33.28,33.69,33.03,33.69,33.27
2503,BBDC4,2020-02-14,32.53,33.32,32.4,33.27,32.69
2504,BBDC4,2020-02-17,32.26,32.7,32.26,32.63,32.43
2505,BBDC4,2020-02-18,32.07,32.37,31.68,32.02,31.92
2506,BBDC4,2020-02-19,32.53,33.0,31.82,31.89,32.68
2507,BBDC4,2020-02-20,32.06,32.85,32.01,32.85,32.29
2508,BBDC4,2020-02-21,31.81,32.05,31.51,31.9,31.75
2509,BBDC4,2020-02-26,30.1,30.93,29.82,30.67,30.36
2510,BBDC4,2020-02-27,29.97,31.11,29.71,29.71,30.49
2511,BBDC4,2020-02-28,30.53,30.69,29.7,30.07,30.25
2512,BBDC4,2020-03-02,30.94,31.08,30.12,30.55,30.62
2513,BBDC4,2020-03-03,30.12,31.04,29.92,30.6,30.33
2514,BBDC4,2020-03-04,30.45,30.63,29.73,30.58,30.15
2515,BBDC4,2020-03-05,29.45,30.39,29.19,30.15,29.79
2516,BBDC4,2020-03-06,28.61,29.24,28.22,28.55,28.78
2517,BBDC4,2020-03-09,26.55,27.45,26.15,26.67,26.62
2518,BBDC4,2020-03-10,27.19,28.37,26.22,28.0,27.04
2519,BBDC4,2020-03-11,24.99,26.77,24.01,26.5,25.35
2520,BBDC4,2020-03-12,21.64,22.8,21.0,22.0,21.79
2521,BBDC4,2020-03-13,25.29,25.74,22.01,25.7,23.94
2522,BBDC4,2020-03-16,21.68,24.17,21.64,22.4,22.75
2523,BBDC4,2020-03-17,23.42,24.56,21.65,22.35,23.39
2524,BBDC4,2020-03-18,20.69,22.51,19.7,21.8,21.02
2525,BBDC4,2020-03-19,20.75,21.49,18.92,20.0,20.36
2526,BBDC4,2020-03-20,19.24,21.7,18.96,21.53,20.2
2527,BBDC4,2020-03-23,17.67,19.7,17.3,19.5,17.9
2528,BBDC4,2020-03-24,20.33,20.61,18.92,19.01,20.0
2529,BBDC4,2020-03-25,21.85,23.42,19.88,19.99,21.72
2530,BBDC4,2020-03-26,22.31,23.27,21.36,22.2,22.19
2531,BBDC4,2020-03-27,20.86,21.8,20.71,21.2,21.11
2532,BBDC4,2020-03-30,21.51,21.83,20.76,21.14,21.4
2533,BBDC4,2020-03-31,20.77,21.49,20.4,21.25,21.0
2534,BBDC4,2020-04-01,19.86,20.17,19.38,20.0,19.8
2535,BBDC4,2020-04-02,19.95,20.38,19.62,19.85,20.0
2536,BBDC4,2020-04-03,19.21,19.83,18.22,19.8,18.96
2537,BBDC4,2020-04-06,21.03,21.38,20.53,20.64,21.04
2538,BBDC4,2020-04-07,21.82,22.93,21.77,22.5,22.4
2539,BBDC4,2020-04-08,22.4,22.82,21.73,21.9,22.36
2540,BBDC4,2020-04-09,22.39,23.28,22.26,22.7,22.64
2541,BBDC4,2020-04-13,22.97,22.97,21.8,22.37,22.32
2542,BBDC4,2020-04-14,21.11,22.06,21.11,21.5,21.58
2543,BBDC4,2020-04-15,20.5,21.06,20.4,20.74,20.61
2544,BBDC4,2020-04-16,19.97,20.84,19.91,20.82,20.29
2545,BBDC4,2020-04-17,20.36,20.69,19.76,20.48,20.16
2546,BBDC4,2020-04-20,19.7,20.08,19.55,19.88,19.74
2547,BBDC4,2020-04-22,19.63,20.14,19.37,19.5,19.76
2548,BBDC4,2020-04-23,19.35,20.15,19.03,19.9,19.67
2549,BBDC4,2020-04-24,17.84,19.22,17.2,19.03,17.92
2550,BBDC4,2020-04-27,18.36,19.06,18.15,18.64,18.51
2551,BBDC4,2020-04-28,19.97,20.25,19.39,19.55,19.91
2552,BBDC4,2020-04-29,20.64,20.73,19.89,20.53,20.46
2553,BBDC4,2020-04-30,19.15,19.59,19.05,19.05,19.29
2554,BBDC4,2020-05-04,18.3,18.74,18.08,18.71,18.29
2555,BBDC4,2020-05-05,18.3,19.04,18.16,18.5,18.47
2556,BBDC4,2020-05-06,17.92,18.44,17.69,18.34,17.94
2557,BBDC4,2020-05-07,17.15,18.08,17.0,18.05,17.39
2558,BBDC4,2020-05-08,17.92,18.13,17.47,17.64,17.82
2559,BBDC4,2020-05-11,17.65,18.56,17.65,17.8,18.05
2560,BBDC4,2020-05-12,17.1,17.97,17.1,17.92,17.49
2561,BBDC4,2020-05-13,16.95,17.51,16.61,17.28,16.89
2562,BBDC4,2020-05-14,17.88,17.91,16.11,16.67,16.99
2563,BBDC4,2020-05-15,17.11,18.03,17.11,17.74,17.43
2564,BBDC4,2020-05-18,18.01,18.07,17.44,17.95,17.83
2565,BBDC4,2020-05-19,17.48,18.0,17.48,17.94,17.73
2566,BBDC4,2020-05-20,17.66,17.82,17.37,17.6,17.6
2567,BBDC4,2020-05-21,18.64,18.8,17.71,17.8,18.5
2568,BBDC4,2020-05-22,18.75,19.0,18.23,18.43,18.68
2569,BBDC4,2020-05-25,20.08,20.15,19.27,19.59,19.69
2570,BBDC4,2020-05-26,19.21,20.54,19.07,20.49,19.6
2571,BBDC4,2020-05-27,19.54,19.72,19.18,19.6,19.4
2572,BBDC4,2020-05-28,19.1,19.66,19.06,19.37,19.31
2573,BBDC4,2020-05-29,18.95,19.1,18.47,19.1,18.77
2574,BBDC4,2020-06-01,19.8,19.94,18.79,18.89,19.53
2575,BBDC4,2020-06-02,20.67,20.7,20.04,20.17,20.42
2576,BBDC4,2020-06-03,21.59,22.0,21.36,21.64,21.69
2577,BBDC4,2020-06-04,21.9,22.16,21.01,21.39,21.71
2578,BBDC4,2020-06-05,22.3,23.63,22.18,23.34,22.73
2579,BBDC4,2020-06-08,23.47,23.5,22.6,22.7,23.11
2580,BBDC4,2020-06-09,22.95,23.41,22.63,22.86,23.04
2581,BBDC4,2020-06-10,21.88,23.48,21.8,23.4,22.38
2582,BBDC4,2020-06-12,21.63,21.84,21.19,21.35,21.51
2583,BBDC4,2020-06-15,21.15,21.5,20.8,21.0,21.07
2584,BBDC4,2020-06-16,22.03,22.28,21.49,21.99,21.9
2585,BBDC4,2020-06-17,22.38,22.82,21.99,22.0,22.41
2586,BBDC4,2020-06-18,22.3,22.76,21.95,22.11,22.39
2587,BBDC4,2020-06-19,22.36,22.77,21.86,22.65,22.26
2588,BBDC4,2020-06-22,21.58,22.48,21.48,22.39,21.93
2589,BBDC4,2020-06-23,21.55,22.1,21.34,22.0,21.74
2590,BBDC4,2020-06-24,20.85,21.63,20.71,21.43,20.98
2591,BBDC4,2020-06-25,21.35,21.54,20.82,21.11,21.12
2592,BBDC4,2020-06-26,20.69,21.32,20.63,21.04,20.82
2593,BBDC4,2020-06-29,21.41,21.41,20.76,20.89,21.16
2594,BBDC4,2020-06-30,20.7,21.29,20.57,21.22,20.92
2595,BBDC4,2020-07-01,21.16,21.36,20.76,20.82,21.14
2596,BBDC4,2020-07-02,21.21,21.88,21.19,21.62,21.5
2597,BBDC4,2020-07-03,21.35,21.39,21.0,21.18,21.28
2598,BBDC4,2020-07-06,22.65,22.7,21.73,21.9,22.35
2599,BBDC4,2020-07-07,21.71,22.59,21.71,22.45,21.99
2600,BBDC4,2020-07-08,22.45,22.59,21.86,22.0,22.34
2601,BBDC4,2020-07-09,21.95,22.72,21.86,22.57,22.15
2602,BBDC4,2020-07-10,22.27,22.27,21.65,21.94,22.03
2603,BBDC4,2020-07-13,21.96,22.59,21.96,22.49,22.29
2604,BBDC4,2020-07-14,22.33,22.35,21.71,21.98,22.06
2605,BBDC4,2020-07-15,22.7,23.14,22.5,22.6,22.75
2606,BBDC4,2020-07-16,22.3,22.58,22.22,22.5,22.36
2607,BBDC4,2020-07-17,22.41,22.73,22.35,22.48,22.51
2608,BBDC4,2020-07-20,22.62,22.8,22.27,22.46,22.59
2609,BBDC4,2020-07-21,23.23,23.48,22.81,23.0,23.2
2610,BBDC4,2020-07-22,22.83,23.35,22.55,23.3,22.81
2611,BBDC4,2020-07-23,22.5,22.89,22.43,22.89,22.65
2612,BBDC4,2020-07-24,22.64,22.86,22.08,22.3,22.55
2613,BBDC4,2020-07-27,23.68,23.73,22.83,22.89,23.39
2614,BBDC4,2020-07-28,23.52,24.14,23.35,23.41,23.82
2615,BBDC4,2020-07-29,24.26,24.3,23.9,23.9,24.11
2616,BBDC4,2020-07-30,23.41,24.23,23.19,23.97,23.58
2617,BBDC4,2020-07-31,22.44,23.67,22.28,23.6,22.68
2618,BBDC4,2020-08-03,22.2,22.75,21.98,22.67,22.36
2619,BBDC4,2020-08-04,21.72,22.42,21.33,21.93,21.79
2620,BBDC4,2020-08-05,21.82,22.13,21.43,22.03,21.78
2621,BBDC4,2020-08-06,21.97,22.26,21.56,21.9,21.94
2622,BBDC4,2020-08-07,21.84,22.55,21.52,21.71,21.86
2623,BBDC4,2020-08-10,22.03,22.23,21.68,21.95,21.94
2624,BBDC4,2020-08-11,21.85,22.45,21.85,22.29,22.17
2625,BBDC4,2020-08-12,21.65,22.2,21.43,22.01,21.69
2626,BBDC4,2020-08-13,21.2,21.97,21.12,21.75,21.5
2627,BBDC4,2020-08-14,21.23,21.47,21.06,21.28,21.28
2628,BBDC4,2020-08-17,20.61,21.23,20.4,21.15,20.73
2629,BBDC4,2020-08-18,20.83,21.15,20.71,21.09,20.87
2630,BBDC4,2020-08-19,20.75,21.05,20.63,20.92,20.81
2631,BBDC4,2020-08-20,20.7,20.82,20.28,20.38,20.57
2632,BBDC4,2020-08-21,20.7,20.81,20.46,20.67,20.64
2633,BBDC4,2020-08-24,21.17,21.42,20.91,20.92,21.2
2634,BBDC4,2020-08-25,21.17,21.41,20.94,21.35,21.13
2635,BBDC4,2020-08-26,20.73,21.28,20.5,21.15,20.78
2636,BBDC4,2020-08-27,21.04,21.35,20.7,20.76,21.11
2637,BBDC4,2020-08-28,21.47,21.58,21.11,21.24,21.34
2638,BBDC4,2020-08-31,20.74,21.39,20.74,21.3,20.99
2639,BBDC4,2020-09-01,21.16,21.32,20.97,21.05,21.14
2640,BBDC4,2020-09-02,21.12,21.32,20.91,21.29,21.04
2641,BBDC4,2020-09-03,21.95,22.29,21.05,21.06,21.96
2642,BBDC4,2020-09-04,21.97,22.44,21.78,22.29,22.05
2643,BBDC4,2020-09-08,21.62,21.83,21.5,21.67,21.63
2644,BBDC4,2020-09-09,21.56,21.99,21.43,21.8,21.58
2645,BBDC4,2020-09-10,20.85,21.66,20.81,21.52,21.17
2646,BBDC4,2020-09-11,20.46,20.95,20.33,20.9,20.52
2647,BBDC4,2020-09-14,20.7,20.78,20.22,20.66,20.5
2648,BBDC4,2020-09-15,20.48,20.77,20.29,20.75,20.45
2649,BBDC4,2020-09-16,20.52,20.86,20.4,20.48,20.63
2650,BBDC4,2020-09-17,20.57,20.67,20.24,20.27,20.47
2651,BBDC4,2020-09-18,20.08,20.51,20.04,20.47,20.21
2652,BBDC4,2020-09-21,19.78,19.88,19.5,19.7,19.72
2653,BBDC4,2020-09-22,19.9,20.14,19.68,19.82,19.87
2654,BBDC4,2020-09-23,19.43,19.89,19.4,19.75,19.61
2655,BBDC4,2020-09-24,19.8,19.97,19.39,19.44,19.78
2656,BBDC4,2020-09-25,19.78,19.78,19.47,19.69,19.63
2657,BBDC4,2020-09-28,19.72,20.6,19.6,20.05,20.11
2658,BBDC4,2020-09-29,19.25,19.78,19.19,19.75,19.38
2659,BBDC4,2020-09-30,19.41,19.59,19.26,19.35,19.44
2660,BBDC4,2020-10-01,19.5,19.58,19.22,19.45,19.41
2661,BBDC4,2020-10-02,19.64,20.35,19.34,19.41,19.81
2662,BBDC4,2020-10-05,19.92,20.07,19.36,19.72,19.71
2663,BBDC4,2020-10-06,19.85,20.36,19.72,20.15,20.05
2664,BBDC4,2020-10-07,19.64,20.02,19.58,19.98,19.72
2665,BBDC4,2020-10-08,20.65,20.77,19.6,19.66,20.35
2666,BBDC4,2020-10-09,20.74,21.14,20.21,20.46,20.76
2667,BBDC4,2020-10-13,20.86,21.05,20.62,20.83,20.84
2668,BBDC4,2020-10-14,20.88,21.07,20.82,20.93,20.93
2669,BBDC4,2020-10-15,20.74,21.06,20.48,20.57,20.81
2670,BBDC4,2020-10-16,20.33,20.67,20.33,20.65,20.48
2671,BBDC4,2020-10-19,20.61,21.07,20.31,20.49,20.73
2672,BBDC4,2020-10-20,21.5,21.7,20.8,20.8,21.48
2673,BBDC4,2020-10-21,21.72,22.02,21.24,21.5,21.8
2674,BBDC4,2020-10-22,22.72,22.9,21.7,21.7,22.43
2675,BBDC4,2020-10-23,22.62,23.35,22.44,22.8,22.86
2676,BBDC4,2020-10-26,22.9,23.02,22.43,22.49,22.79
2677,BBDC4,2020-10-27,22.26,23.5,22.12,23.39,22.59
2678,BBDC4,2020-10-28,21.0,21.81,20.96,21.81,21.37
2679,BBDC4,2020-10-29,20.79,20.9,19.97,20.8,20.44
2680,BBDC4,2020-10-30,20.16,20.71,19.93,20.45,20.19
2681,BBDC4,2020-11-03,20.85,21.02,20.33,20.54,20.73
2682,BBDC4,2020-11-04,20.68,21.24,20.29,21.2,20.61
2683,BBDC4,2020-11-05,21.0,21.14,20.53,21.05,20.91
2684,BBDC4,2020-11-06,20.95,21.05,20.7,20.75,20.88
2685,BBDC4,2020-11-09,22.94,23.26,21.86,22.15,22.62
2686,BBDC4,2020-11-10,24.42,24.62,23.02,23.02,24.0
2687,BBDC4,2020-11-11,24.32,24.59,23.62,24.36,24.24
2688,BBDC4,2020-11-12,23.36,24.32,23.21,24.3,23.63
2689,BBDC4,2020-11-13,24.19,24.19,23.33,23.61,23.9
2690,BBDC4,2020-11-16,25.25,25.3,24.61,24.69,25.02
2691,BBDC4,2020-11-17,25.4,25.4,24.72,25.0,25.07
2692,BBDC4,2020-11-18,24.62,25.42,24.62,25.31,24.97
2693,BBDC4,2020-11-19,24.64,25.11,24.54,24.63,24.76
2694,BBDC4,2020-11-20,24.37,24.79,24.15,24.57,24.46
2695,BBDC4,2020-11-23,24.48,24.84,24.37,24.67,24.59
2696,BBDC4,2020-11-24,25.58,25.95,24.71,24.72,25.58
2697,BBDC4,2020-11-25,25.25,25.68,24.98,25.52,25.29
2698,BBDC4,2020-11-26,24.84,25.17,24.7,25.13,24.85
2699,BBDC4,2020-11-27,24.64,25.33,24.64,25.04,24.97
2700,BBDC4,2020-11-30,24.3,24.83,24.23,24.53,24.41
2701,BBDC4,2020-12-01,25.66,26.19,24.73,24.79,25.56
2702,BBDC4,2020-12-02,25.92,26.09,25.44,25.9,25.79
2703,BBDC4,2020-12-03,25.58,26.72,25.52,25.9,26.18
2704,BBDC4,2020-12-04,25.8,26.08,25.45,26.02,25.68
2705,BBDC4,2020-12-07,25.97,26.49,25.53,25.66,26.11
2706,BBDC4,2020-12-08,25.66,26.33,25.54,25.89,25.85
2707,BBDC4,2020-12-09,25.73,25.92,25.54,25.66,25.73
2708,BBDC4,2020-12-10,26.79,26.9,25.94,25.95,26.57
2709,BBDC4,2020-12-11,26.58,26.83,26.16,26.4,26.57
2710,BBDC4,2020-12-14,26.44,27.0,26.44,26.75,26.67
2711,BBDC4,2020-12-15,26.44,26.93,26.44,26.64,26.67
2712,BBDC4,2020-12-16,27.04,27.48,26.31,26.57,26.87
2713,BBDC4,2020-12-17,27.17,27.57,26.94,27.4,27.21
2714,BBDC4,2020-12-18,27.22,27.59,27.01,27.13,27.27
2715,BBDC4,2020-12-21,26.56,27.09,26.53,26.6,26.79
2716,BBDC4,2020-12-22,27.1,27.25,26.76,26.76,27.07
2717,BBDC4,2020-12-23,27.72,27.9,27.16,27.32,27.63
2718,BBDC4,2020-12-28,27.99,28.26,27.92,28.1,28.01
2719,BBDC4,2020-12-29,27.53,27.88,27.37,27.82,27.53
2720,BBDC4,2020-12-30,27.14,27.74,27.14,27.63,27.35
2721,BBDC4,2021-01-04,26.43,27.53,26.26,27.53,26.56
2722,BBDC4,2021-02-12,25.2,25.53,24.96,25.1,25.29
2723,BBDC4,2021-01-15,26.74,27.28,26.67,27.1,26.88
2724,BBDC4,2021-02-01,25.25,25.54,25.02,25.18,25.28
2725,BBDC4,2021-02-17,25.18,25.34,24.88,25.03,25.13
2726,BBDC4,2021-01-05,26.25,26.4,25.68,26.2,26.02
2727,BBDC4,2021-01-18,26.83,27.36,26.61,26.87,26.94
2728,BBDC4,2021-02-02,25.13,25.8,24.76,25.61,25.11
2729,BBDC4,2021-02-18,24.91,25.45,24.72,25.02,25.02
2730,BBDC4,2021-01-06,27.07,27.48,26.27,26.29,27.11
2731,BBDC4,2021-01-19,26.4,27.12,26.15,27.08,26.47
2732,BBDC4,2021-02-19,24.7,25.27,24.61,24.85,24.87
2733,BBDC4,2021-01-07,27.84,27.98,26.96,27.17,27.68
2734,BBDC4,2021-02-03,25.25,25.62,25.06,25.32,25.29
2735,BBDC4,2021-01-20,25.85,26.62,25.78,26.6,25.96
2736,BBDC4,2021-02-04,26.01,26.55,25.8,26.4,26.08
2737,BBDC4,2021-01-08,27.6,28.41,27.23,28.06,27.65
2738,BBDC4,2021-02-22,23.08,23.99,23.06,23.81,23.41
2739,BBDC4,2021-01-21,25.48,26.01,25.24,25.91,25.52
2740,BBDC4,2021-02-05,25.87,26.2,25.73,26.01,25.9
2741,BBDC4,2021-01-11,27.11,27.39,26.75,27.12,27.06
2742,BBDC4,2021-01-22,25.01,25.38,24.82,24.95,25.05
2743,BBDC4,2021-02-23,24.18,24.45,23.44,23.5,24.07
2744,BBDC4,2021-02-08,25.32,25.91,25.24,25.87,25.51
2745,BBDC4,2021-02-24,24.01,24.49,23.67,24.41,24.01
2746,BBDC4,2021-01-12,27.09,27.4,26.85,27.26,27.16
2747,BBDC4,2021-01-26,24.41,25.63,24.29,24.97,24.84
2748,BBDC4,2021-02-09,25.45,25.82,24.91,25.15,25.42
2749,BBDC4,2021-02-25,23.44,24.22,23.34,23.94,23.81
2750,BBDC4,2021-01-13,26.68,27.29,26.26,27.16,26.64
2751,BBDC4,2021-01-27,24.8,25.15,24.1,24.3,24.68
2752,BBDC4,2021-02-10,25.17,25.67,24.99,25.37,25.19
2753,BBDC4,2021-02-26,23.0,23.83,22.91,23.57,23.16
2754,BBDC4,2021-01-14,27.5,27.76,26.66,26.83,27.36
2755,BBDC4,2021-01-28,25.53,25.83,24.71,24.77,25.39
2756,BBDC4,2021-02-11,25.2,25.58,25.04,25.37,25.29
2757,BBDC4,2021-03-01,22.24,23.48,22.22,23.4,22.8
2758,BBDC4,2021-03-02,22.82,23.3,21.45,21.8,22.55
2759,BBDC4,2021-03-15,25.37,25.45,24.79,24.85,25.23
2760,BBDC4,2021-01-29,24.74,25.5,24.53,25.18,24.95
2761,BBDC4,2021-03-03,23.02,23.42,22.22,22.82,22.82
2762,BBDC4,2021-04-12,25.72,25.72,25.25,25.37,25.46
2763,BBDC4,2021-03-29,26.91,27.02,26.48,26.86,26.81
2764,BBDC4,2021-03-16,24.95,25.42,24.55,25.33,24.86
2765,BBDC4,2021-03-04,23.91,24.29,23.19,23.25,23.93
2766,BBDC4,2021-03-30,27.36,27.48,26.74,26.75,27.19
2767,BBDC4,2021-04-13,25.5,25.7,25.2,25.5,25.45
2768,BBDC4,2021-03-17,25.99,26.0,24.73,24.77,25.55
2769,BBDC4,2021-03-05,25.04,25.22,23.96,24.1,24.83
2770,BBDC4,2021-03-31,26.77,27.4,26.45,27.4,26.75
2771,BBDC4,2021-04-14,25.8,26.21,25.33,25.6,25.85
2772,BBDC4,2021-03-18,26.47,26.83,25.81,25.85,26.42
2773,BBDC4,2021-03-08,24.15,25.48,24.06,24.54,24.81
2774,BBDC4,2021-04-01,25.79,26.95,25.78,26.89,26.11
2775,BBDC4,2021-04-15,25.8,26.16,25.46,25.91,25.76
2776,BBDC4,2021-03-19,26.74,26.93,26.17,26.7,26.56
2777,BBDC4,2021-03-09,24.35,24.78,23.79,24.16,24.34
2778,BBDC4,2021-04-16,26.1,26.31,25.67,25.68,26.02
2779,BBDC4,2021-04-05,26.01,26.28,25.8,26.12,26.05
2780,BBDC4,2021-03-22,26.6,26.73,26.12,26.34,26.4
2781,BBDC4,2021-03-10,24.76,25.03,24.14,24.54,24.6
2782,BBDC4,2021-04-19,23.62,23.88,23.48,23.88,23.66
2783,BBDC4,2021-03-23,26.31,26.84,26.25,26.26,26.48
2784,BBDC4,2021-04-06,25.6,26.2,25.41,26.06,25.7
2785,BBDC4,2021-03-11,25.19,25.46,24.52,25.12,25.05
2786,BBDC4,2021-03-24,26.04,26.54,26.04,26.38,26.25
2787,BBDC4,2021-04-20,23.26,23.78,23.24,23.6,23.39
2788,BBDC4,2021-04-07,25.32,25.76,25.21,25.5,25.4
2789,BBDC4,2021-03-12,25.02,25.22,24.77,25.01,24.94
2790,BBDC4,2021-04-08,25.24,25.61,25.11,25.6,25.27
2791,BBDC4,2021-03-25,26.62,26.66,25.81,26.0,26.26
2792,BBDC4,2021-04-22,23.1,23.5,23.01,23.35,23.17
2793,BBDC4,2021-04-26,23.55,24.12,23.31,23.89,23.69
2794,BBDC4,2021-03-26,26.8,27.05,26.44,26.5,26.75
2795,BBDC4,2021-04-09,25.2,25.71,25.06,25.1,25.35
2796,BBDC4,2021-04-27,23.34,23.83,23.32,23.53,23.55
2797,BBDC4,2021-04-23,23.53,23.68,23.16,23.26,23.5
2798,BBDC4,2021-05-07,24.06,24.24,23.8,24.0,24.0
2799,BBDC4,2021-04-28,24.5,24.67,23.68,23.72,24.31
2800,BBDC4,2021-05-10,24.64,24.64,23.83,24.03,24.42
2801,BBDC4,2021-05-21,25.93,26.08,25.38,25.74,25.76
2802,BBDC4,2021-06-04,28.09,28.31,27.65,27.91,28.05
2803,BBDC4,2021-05-24,25.86,26.14,25.76,26.0,25.92
2804,BBDC4,2021-05-11,24.6,24.84,24.3,24.3,24.6
2805,BBDC4,2021-04-29,23.77,24.71,23.77,24.47,24.01
2806,BBDC4,2021-06-07,28.44,28.8,27.85,28.09,28.4
2807,BBDC4,2021-05-25,25.73,25.95,25.55,25.95,25.73
2808,BBDC4,2021-05-12,24.1,24.41,23.84,24.32,24.11
2809,BBDC4,2021-06-08,28.24,28.65,28.03,28.35,28.25
2810,BBDC4,2021-05-26,26.32,26.37,25.77,25.82,26.23
2811,BBDC4,2021-05-13,24.66,24.75,24.05,24.09,24.54
2812,BBDC4,2021-05-14,24.89,25.13,24.51,24.89,24.78
2813,BBDC4,2021-05-27,26.48,26.56,25.81,26.32,26.36
2814,BBDC4,2021-06-09,28.1,28.83,27.75,28.17,28.3
2815,BBDC4,2021-04-30,23.85,24.15,23.53,23.69,23.88
2816,BBDC4,2021-05-28,26.54,26.67,26.22,26.26,26.5
2817,BBDC4,2021-06-10,28.15,28.53,28.02,28.25,28.22
2818,BBDC4,2021-05-17,25.0,25.04,24.55,24.81,24.76
2819,BBDC4,2021-05-03,24.56,24.82,24.1,24.16,24.52
2820,BBDC4,2021-06-11,28.04,28.12,27.65,28.07,27.87
2821,BBDC4,2021-05-31,26.48,26.63,26.27,26.59,26.42
2822,BBDC4,2021-05-18,25.4,25.45,24.82,24.91,25.25
2823,BBDC4,2021-06-01,27.08,27.08,26.58,26.73,26.86
2824,BBDC4,2021-06-14,27.92,28.3,27.66,28.19,27.9
2825,BBDC4,2021-05-04,23.8,24.86,23.74,24.8,23.98
2826,BBDC4,2021-05-19,25.57,25.57,24.93,25.14,25.33
2827,BBDC4,2021-06-02,28.12,28.13,26.91,27.0,27.83
2828,BBDC4,2021-06-15,27.94,28.06,27.77,27.91,27.91
2829,BBDC4,2021-05-20,25.81,25.81,25.43,25.5,25.67
2830,BBDC4,2021-05-05,23.84,24.02,23.14,23.98,23.67
2831,BBDC4,2021-06-16,28.08,28.56,27.82,28.0,28.18
2832,BBDC4,2021-05-06,23.96,23.97,23.63,23.65,23.82
2833,BBDC4,2021-06-17,27.96,28.76,27.85,28.22,28.27
2834,BBDC4,2021-06-18,27.6,28.0,27.4,27.8,27.6
2835,BBDC4,2021-06-21,27.67,27.83,27.33,27.49,27.56
2836,BBDC4,2021-06-22,27.16,27.62,26.99,27.5,27.23
2837,BBDC4,2021-06-23,27.04,27.59,27.0,27.32,27.23
2838,BBDC4,2021-06-24,27.24,27.35,26.88,27.32,27.12
2839,BBDC4,2021-06-25,26.39,27.29,26.23,27.2,26.63
2840,BBDC4,2021-06-28,26.26,26.55,25.93,26.4,26.15
2841,BBDC4,2021-06-29,26.1,26.35,25.81,26.2,26.06
2842,BBDC4,2021-06-30,25.73,26.23,25.67,25.94,25.86
2843,BBDC4,2021-07-01,25.41,25.84,25.12,25.73,25.36
2844,BBDC4,2021-07-02,26.0,26.0,25.3,25.61,25.64
2845,BBDC4,2021-07-05,25.01,25.42,25.0,25.38,25.08
2846,BBDC4,2021-07-06,24.7,24.98,24.43,24.9,24.72
2847,BBDC4,2021-07-07,24.88,24.98,24.5,24.93,24.78
2848,BBDC4,2021-07-08,24.59,24.77,24.24,24.49,24.52
2849,BBDC4,2021-07-12,25.21,25.36,24.69,24.72,25.07
2850,BBDC4,2021-07-13,25.19,25.4,24.81,25.01,25.1
2851,BBDC4,2021-07-14,25.3,25.99,25.11,25.5,25.45
2852,BBDC4,2021-07-15,24.92,25.36,24.7,25.22,24.91
2853,BBDC4,2021-07-16,24.37,25.06,24.33,24.99,24.6
2854,BBDC4,2021-07-19,24.01,24.22,23.86,24.11,24.03
2855,BBDC4,2021-07-20,24.38,24.4,23.83,24.02,24.17
2856,BBDC4,2021-07-21,24.39,24.61,24.2,24.3,24.39
2857,BBDC4,2021-07-22,24.2,24.43,23.97,24.39,24.12
2858,BBDC4,2021-07-23,23.95,24.26,23.76,24.21,23.99
2859,BBDC4,2021-07-26,24.15,24.25,23.91,23.92,24.1
2860,BBDC4,2021-07-27,24.34,24.34,23.84,24.01,24.15
2861,BBDC4,2021-07-28,24.91,25.08,24.37,24.56,24.79
2862,BBDC4,2021-07-29,24.67,25.06,24.4,24.92,24.65
2863,BBDC4,2021-07-30,24.25,24.91,24.21,24.51,24.39
2864,BBDC4,2021-08-02,24.4,25.12,24.33,24.61,24.71
2865,BBDC4,2021-08-03,24.52,24.72,23.99,24.7,24.38
2866,BBDC4,2021-08-04,23.45,23.99,23.45,23.94,23.68
2867,BBDC4,2021-08-05,23.2,23.83,23.05,23.75,23.38
2868,BBDC4,2021-08-06,23.71,23.78,23.2,23.34,23.55
2869,BBDC4,2021-08-09,23.7,24.07,23.6,23.6,23.91
2870,BBDC4,2021-08-10,23.36,23.85,23.36,23.79,23.47
2871,BBDC4,2021-08-11,23.45,23.84,23.1,23.36,23.53
2872,BBDC4,2021-08-12,23.12,23.51,22.98,23.38,23.2
2873,BBDC4,2021-08-13,23.23,23.3,22.84,23.15,23.13
2874,BBDC4,2021-08-16,23.04,23.38,22.91,23.15,23.07
2875,BBDC4,2021-08-17,22.95,23.2,22.68,23.08,22.9
2876,BBDC4,2021-08-18,22.8,23.39,22.74,22.91,23.02
2877,BBDC4,2021-08-19,22.75,23.04,22.42,22.62,22.7
2878,BBDC4,2021-08-20,22.62,22.77,22.45,22.52,22.63
2879,BBDC4,2021-08-23,22.78,22.91,22.58,22.75,22.76
2880,BBDC4,2021-08-24,23.38,23.52,22.9,23.0,23.31
2881,BBDC4,2021-08-25,23.42,23.47,23.12,23.35,23.32
2882,BBDC4,2021-08-26,22.97,23.46,22.96,23.35,23.11
2883,BBDC4,2021-08-27,23.27,23.32,22.87,23.1,23.17
2884,BBDC4,2021-08-30,23.02,23.29,22.93,23.2,23.06
2885,BBDC4,2021-08-31,23.15,23.42,22.94,23.07,23.15
2886,BBDC4,2021-09-01,23.11,23.5,23.08,23.28,23.24
2887,BBDC4,2021-09-02,22.28,23.03,22.17,23.0,22.49
2888,BBDC4,2021-09-03,22.17,22.46,21.89,22.46,22.08
2889,BBDC4,2021-09-06,22.4,22.49,21.98,22.01,22.33
2890,BBDC4,2021-09-08,21.11,22.07,20.95,22.03,21.41
2891,BBDC4,2021-09-09,21.2,21.45,20.65,21.19,20.99
2892,BBDC4,2021-09-10,20.94,21.76,20.92,21.51,21.19
2893,BBDC4,2021-09-13,21.37,21.54,21.05,21.3,21.3
2894,BBDC4,2021-09-14,21.23,21.51,21.07,21.4,21.3
2895,BBDC4,2021-09-15,21.04,21.3,20.91,21.3,21.03
2896,BBDC4,2021-09-16,20.77,20.94,20.46,20.91,20.67
2897,BBDC4,2021-09-17,20.02,20.7,20.02,20.7,20.25
2898,BBDC4,2021-09-20,19.27,19.87,19.15,19.71,19.32
2899,BBDC4,2021-09-21,19.55,19.81,19.18,19.47,19.56
2900,BBDC4,2021-09-22,19.84,20.16,19.77,19.84,19.95
2901,BBDC4,2021-09-23,20.72,20.8,19.88,19.94,20.54
2902,BBDC4,2021-09-24,20.26,20.64,20.19,20.5,20.37
2903,BBDC4,2021-09-27,20.87,21.21,20.05,20.21,20.69
2904,BBDC4,2021-09-28,20.43,21.48,20.43,21.05,20.92
2905,BBDC4,2021-09-29,20.8,21.04,20.46,20.64,20.82
2906,BBDC4,2021-09-30,20.83,21.14,20.66,21.03,20.87
2907,BBDC4,2021-10-01,21.35,21.46,20.86,20.91,21.2
2908,BBDC4,2021-10-04,20.73,21.16,20.57,21.13,20.8
2909,BBDC4,2021-10-05,21.08,21.34,20.68,20.94,21.06
2910,BBDC4,2021-10-06,21.24,21.3,20.67,20.82,20.96
2911,BBDC4,2021-10-07,20.71,21.58,20.71,21.38,21.06
2912,BBDC4,2021-10-08,20.85,21.41,20.74,20.93,21.03
2913,BBDC4,2021-10-11,20.47,21.03,20.41,20.94,20.66
2914,BBDC4,2021-10-13,20.41,20.57,20.01,20.53,20.34
2915,BBDC4,2021-10-14,20.22,20.53,20.08,20.53,20.26
2916,BBDC4,2021-10-15,21.28,21.35,20.25,20.29,21.03
2917,BBDC4,2021-10-18,21.65,21.77,21.0,21.16,21.51
2918,BBDC4,2021-10-19,20.98,21.43,20.93,21.43,21.15
2919,BBDC4,2021-10-20,21.61,21.74,20.99,21.21,21.52
2920,BBDC4,2021-10-21,21.25,21.86,20.92,21.14,21.37
2921,BBDC4,2021-10-22,20.45,21.18,19.71,21.18,20.31
2922,BBDC4,2021-10-25,20.76,21.09,20.56,20.64,20.81
2923,BBDC4,2021-10-26,20.29,20.68,20.25,20.67,20.38
2924,BBDC4,2021-10-27,20.56,21.03,20.44,20.5,20.77
2925,BBDC4,2021-10-28,20.49,20.68,20.15,20.5,20.41
2926,BBDC4,2021-10-29,19.9,20.63,19.9,20.6,20.22
2927,BBDC4,2021-11-01,20.59,20.73,20.09,20.24,20.54
2928,BBDC4,2021-11-03,20.4,20.81,20.21,20.39,20.51
2929,BBDC4,2021-11-04,19.05,20.6,19.05,20.51,19.44
2930,BBDC4,2021-11-05,19.99,20.4,19.61,19.9,20.05
2931,BBDC4,2021-11-08,19.53,20.37,19.53,19.8,19.79
2932,BBDC4,2021-11-09,19.3,20.03,19.24,19.65,19.51
2933,BBDC4,2021-11-10,20.39,20.85,19.27,19.31,20.3
2934,BBDC4,2021-11-11,20.49,20.86,20.34,20.74,20.51
2935,BBDC4,2021-11-12,20.69,20.85,20.21,20.72,20.57
2936,BBDC4,2021-11-16,20.66,20.99,20.38,20.71,20.71
2937,BBDC4,2021-11-17,20.75,21.0,20.56,20.81,20.8
2938,BBDC4,2021-11-18,20.55,20.84,20.0,20.79,20.36
2939,BBDC4,2021-11-19,20.53,20.68,20.21,20.44,20.49
2940,BBDC4,2021-11-22,20.18,20.84,20.17,20.6,20.46
2941,BBDC4,2021-11-23,20.57,20.57,19.9,20.37,20.28
2942,BBDC4,2021-11-24,21.1,21.18,20.24,20.3,20.88
2943,BBDC4,2021-11-25,21.27,21.5,21.04,21.17,21.3
2944,BBDC4,2021-11-26,20.42,20.77,20.2,20.66,20.39
2945,BBDC4,2021-11-29,20.27,20.78,20.27,20.75,20.45
2946,BBDC4,2021-11-30,19.91,20.36,19.7,20.24,19.91
2947,BBDC4,2021-12-01,19.83,20.56,19.81,20.21,20.14
2948,BBDC4,2021-12-02,20.82,20.88,20.05,20.19,20.58
2949,BBDC4,2021-12-03,20.76,21.29,20.64,20.8,20.94
2950,BBDC4,2021-12-06,21.2,21.75,20.77,20.94,21.43
2951,BBDC4,2021-12-07,20.95,21.6,20.78,21.6,21.03
2952,BBDC4,2021-12-08,20.82,21.13,20.43,21.13,20.75
2953,BBDC4,2021-12-09,20.29,20.69,20.16,20.69,20.36
2954,BBDC4,2021-12-10,20.21,20.51,19.98,20.42,20.19
2955,BBDC4,2021-12-13,19.84,20.54,19.84,20.29,20.09
2956,BBDC4,2021-12-14,20.14,20.65,20.05,20.09,20.32
2957,BBDC4,2021-12-15,20.14,20.3,19.8,20.15,20.04
2958,BBDC4,2021-12-16,20.39,20.44,20.0,20.32,20.28
2959,BBDC4,2021-12-17,19.82,20.36,19.79,20.18,19.91
2960,BBDC4,2021-12-20,19.41,19.73,19.18,19.66,19.41
2961,BBDC4,2021-12-21,19.09,19.54,19.06,19.3,19.25
2962,BBDC4,2021-12-22,19.18,19.22,18.94,19.2,19.1
2963,BBDC4,2021-12-23,19.24,19.52,19.05,19.25,19.28
2964,BBDC4,2021-12-27,19.46,19.56,19.17,19.38,19.4
2965,BBDC4,2021-12-28,19.39,19.56,19.29,19.51,19.43
2966,BBDC4,2021-12-29,19.3,19.48,19.17,19.45,19.3
2967,BBDC4,2021-12-30,19.21,19.4,18.98,19.39,19.17
2968,BBDC4,2022-02-03,22.78,22.9,22.27,22.62,22.65
2969,BBDC4,2022-01-03,19.69,19.92,19.35,19.41,19.65
2970,BBDC4,2022-02-21,21.06,21.35,20.9,21.31,21.15
2971,BBDC4,2022-01-19,21.1,21.6,21.06,21.45,21.25
2972,BBDC4,2022-02-04,22.93,23.1,22.62,22.74,22.92
2973,BBDC4,2022-01-04,19.8,19.92,19.57,19.68,19.71
2974,BBDC4,2022-02-22,20.98,21.35,20.86,21.21,21.08
2975,BBDC4,2022-01-20,21.08,21.25,20.95,21.16,21.08
2976,BBDC4,2022-02-07,22.85,23.12,22.75,22.98,22.95
2977,BBDC4,2022-01-05,19.66,19.92,19.47,19.75,19.69
2978,BBDC4,2022-02-23,20.88,21.2,20.84,21.0,20.99
2979,BBDC4,2022-01-21,20.86,21.32,20.86,21.0,21.04
2980,BBDC4,2022-02-08,22.72,23.06,22.45,22.86,22.65
2981,BBDC4,2022-01-06,19.94,19.99,19.55,19.59,19.8
2982,BBDC4,2022-01-24,21.3,21.47,20.86,20.89,21.12
2983,BBDC4,2022-02-24,20.25,20.47,19.75,20.3,20.1
2984,BBDC4,2022-02-09,20.77,21.76,20.7,21.41,21.08
2985,BBDC4,2022-01-07,20.23,20.23,19.52,19.97,19.89
2986,BBDC4,2022-01-25,22.15,22.26,21.12,21.23,21.82
2987,BBDC4,2022-02-25,20.35,20.53,20.06,20.15,20.32
2988,BBDC4,2022-02-10,21.07,21.32,20.52,20.9,21.04
2989,BBDC4,2022-01-10,20.3,20.42,19.95,20.05,20.21
2990,BBDC4,2022-01-26,22.17,22.45,21.94,22.39,22.13
2991,BBDC4,2022-03-02,20.14,20.35,19.83,20.21,20.06
2992,BBDC4,2022-02-11,21.14,21.58,20.98,21.29,21.28
2993,BBDC4,2022-01-11,20.33,20.43,20.07,20.3,20.27
2994,BBDC4,2022-01-27,22.28,22.59,22.05,22.37,22.29
2995,BBDC4,2022-03-03,20.51,20.74,20.06,20.06,20.5
2996,BBDC4,2022-02-14,21.17,21.25,20.81,21.25,21.01
2997,BBDC4,2022-01-12,20.18,20.5,20.05,20.33,20.22
2998,BBDC4,2022-01-28,22.6,22.65,22.05,22.16,22.41
2999,BBDC4,2022-03-04,19.92,20.51,19.72,20.51,19.89
3000,BBDC4,2022-02-15,21.19,21.38,21.14,21.2,21.25
3001,BBDC4,2022-01-13,20.54,20.63,20.04,20.04,20.43
3002,BBDC4,2022-01-31,22.8,23.0,22.37,22.63,22.75
3003,BBDC4,2022-03-07,19.41,19.99,19.25,19.79,19.56
3004,BBDC4,2022-02-16,21.44,21.45,21.1,21.24,21.35
3005,BBDC4,2022-01-14,20.87,20.93,20.47,20.53,20.77
3006,BBDC4,2022-02-01,22.88,23.04,22.7,22.76,22.89
3007,BBDC4,2022-03-08,19.66,20.01,19.33,19.45,19.64
3008,BBDC4,2022-02-17,21.19,21.5,21.11,21.37,21.27
3009,BBDC4,2022-01-17,20.99,21.11,20.62,20.76,20.94
3010,BBDC4,2022-02-02,22.45,22.78,22.34,22.67,22.45
3011,BBDC4,2022-03-09,20.92,20.99,19.98,20.04,20.67
3012,BBDC4,2022-02-18,21.31,21.46,21.21,21.26,21.34
3013,BBDC4,2022-03-25,22.28,22.41,21.99,22.19,22.25
3014,BBDC4,2022-01-18,21.37,21.37,20.8,20.88,21.21
3015,BBDC4,2022-03-10,20.79,20.89,20.43,20.72,20.64
3016,BBDC4,2022-04-12,21.26,21.72,21.22,21.65,21.39
3017,BBDC4,2022-04-29,17.98,18.73,17.98,18.4,18.31
3018,BBDC4,2022-03-28,22.17,22.43,21.98,22.37,22.12
3019,BBDC4,2022-03-11,20.7,21.08,20.6,20.88,20.85
3020,BBDC4,2022-04-13,21.48,21.62,21.23,21.38,21.44
3021,BBDC4,2022-05-02,17.97,18.17,17.73,18.0,17.92
3022,BBDC4,2022-03-29,22.57,22.73,22.41,22.45,22.56
3023,BBDC4,2022-03-14,20.85,21.27,20.71,20.71,20.99
3024,BBDC4,2022-04-14,21.43,21.57,21.29,21.47,21.41
3025,BBDC4,2022-05-03,18.07,18.15,17.82,17.96,17.97
3026,BBDC4,2022-03-30,22.43,22.6,22.22,22.6,22.36
3027,BBDC4,2022-03-15,20.8,21.02,20.42,20.84,20.73
3028,BBDC4,2022-04-18,21.81,21.91,21.43,21.48,21.69
3029,BBDC4,2022-05-04,18.33,18.41,17.8,17.92,18.14
3030,BBDC4,2022-03-31,22.22,22.57,21.95,22.43,22.27
3031,BBDC4,2022-03-16,21.1,21.16,20.72,20.95,20.95
3032,BBDC4,2022-04-19,19.57,20.01,19.31,19.9,19.6
3033,BBDC4,2022-05-05,17.73,18.23,17.53,18.2,17.69
3034,BBDC4,2022-04-01,21.98,22.44,21.87,22.34,22.05
3035,BBDC4,2022-03-17,21.18,21.32,20.84,21.21,21.09
3036,BBDC4,2022-04-20,19.5,19.69,19.35,19.68,19.46
3037,BBDC4,2022-04-04,21.87,21.99,21.59,21.95,21.79
3038,BBDC4,2022-05-06,18.1,18.55,17.65,17.95,18.07
3039,BBDC4,2022-03-18,21.13,21.32,20.86,21.17,21.08
3040,BBDC4,2022-04-22,19.22,19.32,19.02,19.22,19.18
3041,BBDC4,2022-04-05,21.26,21.89,21.12,21.89,21.4
3042,BBDC4,2022-05-09,18.37,18.52,17.85,17.88,18.26
3043,BBDC4,2022-03-21,21.63,21.63,21.15,21.2,21.45
3044,BBDC4,2022-04-25,19.1,19.23,18.84,19.06,19.02
3045,BBDC4,2022-04-06,21.15,21.26,20.88,21.16,21.09
3046,BBDC4,2022-05-10,18.55,18.71,18.4,18.52,18.55
3047,BBDC4,2022-03-22,21.9,22.1,21.73,21.74,21.93
3048,BBDC4,2022-05-11,18.87,19.03,18.6,18.6,18.88
3049,BBDC4,2022-04-07,21.24,21.34,20.9,21.24,21.11
3050,BBDC4,2022-04-26,18.28,18.85,18.12,18.82,18.35
3051,BBDC4,2022-03-23,21.76,21.99,21.62,21.95,21.75
3052,BBDC4,2022-04-27,18.39,18.62,18.19,18.49,18.36
3053,BBDC4,2022-05-12,18.99,19.09,18.75,18.77,18.99
3054,BBDC4,2022-04-08,21.48,21.61,21.12,21.16,21.44
3055,BBDC4,2022-03-24,22.08,22.25,21.76,21.8,22.06
3056,BBDC4,2022-04-11,21.45,21.72,21.28,21.39,21.56
3057,BBDC4,2022-04-28,18.22,18.47,18.07,18.4,18.22
3058,BBDC4,2022-05-13,19.21,19.39,19.05,19.14,19.27
3059,BBDC4,2022-05-31,20.5,20.63,20.28,20.41,20.47
3060,BBDC4,2022-05-16,19.53,19.64,19.15,19.29,19.52
3061,BBDC4,2022-06-17,18.48,18.75,18.28,18.51,18.49
3062,BBDC4,2022-06-01,20.13,20.53,20.01,20.53,20.16
3063,BBDC4,2022-05-17,19.93,19.94,19.69,19.76,19.83
3064,BBDC4,2022-06-20,18.97,19.14,18.63,18.66,18.97
3065,BBDC4,2022-06-02,20.03,20.26,19.84,20.26,20.0
3066,BBDC4,2022-05-18,19.56,19.95,19.47,19.83,19.6
3067,BBDC4,2022-06-21,18.64,19.05,18.54,18.88,18.7
3068,BBDC4,2022-06-03,19.91,20.05,19.74,20.0,19.89
3069,BBDC4,2022-05-19,19.41,19.62,19.24,19.58,19.38
3070,BBDC4,2022-06-22,18.56,18.68,18.41,18.64,18.59
3071,BBDC4,2022-06-06,19.93,20.14,19.81,20.03,19.93
3072,BBDC4,2022-05-20,19.67,19.87,19.53,19.58,19.68
3073,BBDC4,2022-06-23,18.07,18.65,17.99,18.65,18.14
3074,BBDC4,2022-06-07,19.76,19.94,19.65,19.78,19.76
3075,BBDC4,2022-05-23,19.99,20.07,19.73,19.81,19.95
3076,BBDC4,2022-06-24,17.92,18.19,17.92,18.19,18.03
3077,BBDC4,2022-06-08,19.41,19.78,19.36,19.62,19.54
3078,BBDC4,2022-05-24,20.41,20.42,19.78,19.87,20.16
3079,BBDC4,2022-06-09,19.4,19.64,19.28,19.42,19.49
3080,BBDC4,2022-06-27,18.17,18.22,17.88,17.98,18.09
3081,BBDC4,2022-05-25,20.18,20.37,20.02,20.26,20.17
3082,BBDC4,2022-06-28,17.91,18.34,17.79,18.25,17.98
3083,BBDC4,2022-06-10,19.11,19.28,18.96,19.22,19.11
3084,BBDC4,2022-05-26,20.29,20.4,20.02,20.19,20.25
3085,BBDC4,2022-06-29,17.6,17.99,17.51,17.91,17.64
3086,BBDC4,2022-06-13,18.83,19.05,18.67,18.92,18.85
3087,BBDC4,2022-05-27,20.58,20.67,20.16,20.29,20.49
3088,BBDC4,2022-06-30,17.2,17.43,17.13,17.34,17.27
3089,BBDC4,2022-06-14,18.64,19.04,18.56,18.96,18.71
3090,BBDC4,2022-05-30,20.38,20.68,20.26,20.6,20.38
3091,BBDC4,2022-06-15,18.77,18.98,18.63,18.9,18.8
3092,BBDC4,2022-10-20,20.3,20.38,20.0,20.1,20.22
3093,BBDC4,2022-11-16,15.21,15.44,15.01,15.29,15.13
3094,BBDC4,2022-11-29,15.51,15.71,15.21,15.35,15.51
3095,BBDC4,2022-12-01,15.4,15.63,15.32,15.46,15.43
3096,BBDC4,2022-12-05,14.8,15.31,14.78,15.3,14.96
3097,BBDC4,2022-12-06,15.15,15.15,14.75,14.93,14.87
3098,BBDC4,2022-12-07,14.98,15.24,14.98,15.03,15.09
3099,BBDC4,2022-08-15,19.43,19.5,19.17,19.25,19.37
3100,BBDC4,2022-08-16,19.71,19.78,19.35,19.41,19.66
3101,BBDC4,2022-08-17,19.74,19.88,19.52,19.58,19.77
3102,BBDC4,2022-08-18,19.86,19.92,19.67,19.81,19.79
3103,BBDC4,2022-08-19,19.61,19.8,19.41,19.71,19.55
3104,BBDC4,2022-08-22,19.34,19.51,19.25,19.37,19.33
3105,BBDC4,2022-08-23,19.48,19.55,19.3,19.31,19.43
3106,BBDC4,2022-08-24,19.37,19.6,19.36,19.39,19.44
3107,BBDC4,2022-08-25,19.51,19.68,19.35,19.46,19.49
3108,BBDC4,2022-08-26,19.44,19.82,19.39,19.6,19.59
3109,BBDC4,2022-08-29,19.51,19.63,19.12,19.3,19.52
3110,BBDC4,2022-08-30,19.45,19.7,19.41,19.68,19.53
3111,BBDC4,2022-08-31,18.96,19.61,18.88,19.53,19.07
3112,BBDC4,2022-09-01,19.12,19.39,18.66,18.97,18.88
3113,BBDC4,2022-09-02,19.31,19.66,19.12,19.17,19.4
3114,BBDC4,2022-09-05,19.35,19.55,19.21,19.4,19.32
3115,BBDC4,2022-09-06,19.23,19.45,19.05,19.35,19.24
3116,BBDC4,2022-09-08,19.12,19.33,18.95,19.25,19.15
3117,BBDC4,2022-09-09,19.38,19.56,19.27,19.31,19.42
3118,BBDC4,2022-09-12,19.63,19.93,19.48,19.55,19.67
3119,BBDC4,2022-09-13,19.42,19.6,19.3,19.46,19.44
3120,BBDC4,2022-09-14,19.33,19.49,19.2,19.32,19.38
3121,BBDC4,2022-09-15,19.26,19.49,19.13,19.35,19.26
3122,BBDC4,2022-09-16,19.04,19.17,18.76,19.12,18.97
3123,BBDC4,2022-09-19,19.53,19.61,18.93,19.03,19.33
3124,BBDC4,2022-09-20,20.16,20.24,19.52,19.53,20.06
3125,BBDC4,2022-09-21,20.04,20.3,19.91,20.19,20.08
3126,BBDC4,2022-09-22,20.5,20.6,20.02,20.3,20.32
3127,BBDC4,2022-09-23,20.1,20.29,19.74,20.22,19.97
3128,BBDC4,2022-09-26,19.78,20.05,19.67,19.9,19.8
3129,BBDC4,2022-09-27,19.62,19.99,19.57,19.88,19.72
3130,BBDC4,2022-09-28,19.63,20.04,19.49,19.62,19.72
3131,BBDC4,2022-09-29,19.78,19.96,19.39,19.41,19.68
3132,BBDC4,2022-09-30,19.84,20.0,19.66,19.66,19.85
3133,BBDC4,2022-10-03,21.21,21.31,20.15,20.24,20.89
3134,BBDC4,2022-07-01,17.33,17.43,16.94,17.2,17.22
3135,BBDC4,2022-07-04,17.13,17.3,17.06,17.24,17.17
3136,BBDC4,2022-07-05,17.17,17.25,16.85,16.99,17.05
3137,BBDC4,2022-07-06,17.03,17.3,16.93,17.11,17.05
3138,BBDC4,2022-07-07,17.38,17.48,17.14,17.22,17.32
3139,BBDC4,2022-07-08,17.39,17.64,17.27,17.43,17.39
3140,BBDC4,2022-07-11,17.04,17.31,16.93,17.19,17.08
3141,BBDC4,2022-07-12,17.11,17.32,16.85,17.06,17.11
3142,BBDC4,2022-07-13,16.72,17.13,16.72,17.04,16.87
3143,BBDC4,2022-07-14,16.34,16.48,16.18,16.48,16.31
3144,BBDC4,2022-07-15,16.44,16.65,16.22,16.44,16.45
3145,BBDC4,2022-07-18,16.65,16.85,16.46,16.59,16.67
3146,BBDC4,2022-07-19,17.26,17.29,16.65,16.79,17.08
3147,BBDC4,2022-07-20,17.04,17.29,16.93,17.19,17.06
3148,BBDC4,2022-07-21,17.27,17.35,16.88,16.94,17.16
3149,BBDC4,2022-07-22,17.05,17.38,16.91,17.31,17.08
3150,BBDC4,2022-07-25,17.28,17.37,17.06,17.07,17.26
3151,BBDC4,2022-07-26,17.16,17.46,17.02,17.27,17.2
3152,BBDC4,2022-07-27,17.26,17.33,17.07,17.22,17.24
3153,BBDC4,2022-07-28,17.39,17.41,16.96,17.2,17.24
3154,BBDC4,2022-07-29,17.43,17.72,17.32,17.39,17.52
3155,BBDC4,2022-08-01,17.39,17.57,17.28,17.45,17.38
3156,BBDC4,2022-08-02,17.67,17.93,17.36,17.4,17.69
3157,BBDC4,2022-08-03,17.95,18.04,17.56,17.76,17.86
3158,BBDC4,2022-08-04,18.28,18.43,18.04,18.1,18.26
3159,BBDC4,2022-08-05,18.5,18.67,17.78,18.1,18.28
3160,BBDC4,2022-08-08,18.56,18.67,18.38,18.56,18.55
3161,BBDC4,2022-08-09,18.83,18.92,18.41,18.6,18.69
3162,BBDC4,2022-08-10,19.13,19.18,18.79,18.83,19.04
3163,BBDC4,2022-08-11,19.29,19.49,19.24,19.32,19.37
3164,BBDC4,2022-08-12,19.53,19.54,19.31,19.4,19.47
3165,BBDC4,2022-12-16,13.82,13.97,13.72,13.85,13.82
3166,BBDC4,2022-12-08,14.55,14.98,14.48,14.98,14.65
3167,BBDC4,2022-10-10,20.16,20.53,20.01,20.46,20.14
3168,BBDC4,2022-12-09,14.3,14.65,14.29,14.62,14.42
3169,BBDC4,2022-11-23,15.33,15.45,15.21,15.32,15.33
3170,BBDC4,2022-10-28,19.33,19.42,19.12,19.23,19.28
3171,BBDC4,2022-11-04,19.4,20.01,19.4,19.9,19.64
3172,BBDC4,2022-12-12,14.14,14.35,13.8,14.29,14.0
3173,BBDC4,2022-10-21,20.73,20.84,20.17,20.17,20.49
3174,BBDC4,2022-12-13,13.72,14.3,13.69,14.23,13.9
3175,BBDC4,2022-12-14,14.01,14.15,13.44,13.6,13.88
3176,BBDC4,2022-10-11,20.11,20.23,19.98,20.01,20.1
3177,BBDC4,2022-11-25,15.35,15.68,15.3,15.64,15.39
3178,BBDC4,2022-11-24,15.64,15.8,15.39,15.5,15.63
3179,BBDC4,2022-11-07,18.76,19.4,18.74,19.27,18.91
3180,BBDC4,2022-11-28,15.33,15.44,15.24,15.38,15.34
3181,BBDC4,2022-10-13,19.82,20.05,19.62,19.9,19.85
3182,BBDC4,2022-10-31,19.86,20.01,18.75,18.75,19.67
3183,BBDC4,2022-12-20,14.71,14.97,14.13,14.18,14.75
3184,BBDC4,2022-12-19,14.2,14.3,13.85,13.87,14.14
3185,BBDC4,2022-12-22,14.88,15.0,14.68,14.9,14.84
3186,BBDC4,2022-12-21,14.83,14.97,14.57,14.84,14.82
3187,BBDC4,2022-10-24,19.85,20.56,19.71,20.47,19.97
3188,BBDC4,2022-12-23,15.14,15.28,14.91,14.95,15.13
3189,BBDC4,2022-10-14,19.69,20.1,19.57,19.84,19.79
3190,BBDC4,2022-12-28,15.16,15.23,14.69,14.75,15.1
3191,BBDC4,2022-12-26,14.78,15.13,14.74,15.09,14.82
3192,BBDC4,2022-11-10,14.9,15.55,14.84,15.4,15.07
3193,BBDC4,2022-12-27,14.71,14.98,14.56,14.94,14.7
3194,BBDC4,2022-11-21,15.5,15.83,15.23,15.71,15.47
3195,BBDC4,2022-11-14,15.16,15.49,14.82,15.37,15.08
3196,BBDC4,2022-12-29,15.15,15.48,15.13,15.25,15.23
3197,BBDC4,2022-10-25,19.73,19.99,19.67,19.84,19.8
3198,BBDC4,2022-11-08,18.58,18.73,18.35,18.68,18.55
3199,BBDC4,2022-11-01,19.97,20.56,19.76,20.1,20.04
3200,BBDC4,2022-10-17,19.83,19.99,19.66,19.75,19.86
3201,BBDC4,2022-11-18,15.61,16.02,15.58,15.75,15.71
3202,BBDC4,2022-10-18,19.98,20.15,19.77,20.04,19.9
3203,BBDC4,2022-10-26,18.87,19.32,18.83,19.04,19.08
3204,BBDC4,2022-11-17,15.54,15.55,15.04,15.19,15.37
3205,BBDC4,2022-12-15,13.84,14.26,13.81,13.9,14.0
3206,BBDC4,2022-10-19,20.07,20.12,19.84,19.98,19.98
3207,BBDC4,2022-11-11,15.15,15.5,14.7,15.0,15.25
3208,BBDC4,2022-12-02,15.37,15.75,15.15,15.4,15.52
3209,BBDC4,2022-11-03,19.61,19.77,19.35,19.6,19.59
3210,BBDC4,2022-10-04,21.18,21.6,21.02,21.56,21.16
3211,BBDC4,2022-10-05,21.41,21.64,21.03,21.24,21.39
3212,BBDC4,2022-10-06,20.97,21.56,20.82,21.56,21.13
3213,BBDC4,2022-10-07,20.47,20.67,20.06,20.65,20.31
3214,BBDC4,2022-11-30,15.58,15.64,15.24,15.45,15.46
3215,BBDC4,2022-10-27,19.22,19.39,19.0,19.07,19.22
3216,BBDC4,2022-11-09,15.35,17.25,15.25,17.2,16.15
3217,BBDC4,2022-11-22,15.44,15.7,15.3,15.58,15.45
3218,BBDC4,2023-01-02,14.75,14.99,14.66,14.9,14.74
3219,BBDC4,2023-01-03,14.0,14.78,13.95,14.76,14.27
3220,BBDC4,2023-01-04,14.04,14.23,13.66,14.15,13.92
3221,BBDC4,2023-01-05,14.65,14.71,14.07,14.11,14.36
3222,BBDC4,2023-01-06,15.06,15.08,14.5,14.66,14.81
3223,BBDC4,2023-01-09,14.56,14.74,14.21,14.31,14.53
3224,BBDC4,2023-01-10,15.1,15.2,14.42,14.51,15.0
3225,BBDC4,2023-01-11,15.4,15.43,14.96,15.0,15.25
3226,BBDC4,2023-01-12,15.04,15.35,14.9,15.31,15.09
3227,BBDC4,2023-01-13,14.99,15.05,14.69,14.97,14.9
3228,BBDC4,2023-01-16,14.53,14.8,14.44,14.71,14.58
3229,BBDC4,2023-01-17,14.63,14.84,14.46,14.54,14.62
3230,BBDC4,2023-01-18,14.85,14.97,14.69,14.8,14.86
3231,BBDC4,2023-01-19,14.88,14.91,14.63,14.7,14.77
3232,BBDC4,2023-01-20,14.67,14.96,14.65,14.85,14.72
3233,BBDC4,2023-01-23,14.05,14.7,14.0,14.7,14.23
3234,BBDC4,2023-01-24,14.2,14.29,14.09,14.16,14.19
3235,BBDC4,2023-01-25,14.1,14.31,13.92,14.2,14.11
3236,BBDC4,2023-01-26,14.14,14.24,13.97,14.1,14.13
3237,BBDC4,2023-01-27,13.72,14.16,13.65,14.1,13.79
3238,BBDC4,2023-01-30,13.79,13.79,13.49,13.62,13.68
3239,BBDC4,2023-01-31,14.02,14.13,13.82,13.86,14.03
3240,BBDC4,2023-02-01,13.75,14.05,13.66,14.02,13.78
3241,BBDC4,2023-02-02,13.94,14.16,13.61,13.63,13.93
3242,BBDC4,2023-02-03,13.63,14.05,13.57,13.85,13.76
3243,BBDC4,2023-02-06,13.58,13.68,13.41,13.63,13.53
3244,BBDC4,2023-02-07,13.5,13.66,13.38,13.65,13.49
3245,BBDC4,2023-02-08,14.16,14.19,13.51,13.64,13.99
3246,BBDC4,2023-02-09,13.8,14.43,13.79,14.2,13.93
3247,BBDC4,2023-02-10,12.67,13.13,12.6,12.7,12.8
3248,BBDC4,2023-02-13,13.12,13.19,12.63,12.7,13.01
3249,BBDC4,2023-02-14,13.24,13.35,13.04,13.13,13.2
3250,BBDC4,2023-02-15,13.76,13.85,13.16,13.23,13.66
3251,BBDC4,2023-02-16,14.02,14.09,13.53,13.62,13.88
3252,BBDC4,2023-02-17,13.94,14.07,13.76,13.99,13.94
3253,BBDC4,2023-02-22,13.8,13.82,13.56,13.7,13.7
3254,BBDC4,2023-02-23,13.74,13.99,13.7,13.83,13.79
3255,BBDC4,2023-02-24,13.3,13.79,13.24,13.73,13.39
3256,BBDC4,2023-02-27,13.17,13.43,13.09,13.37,13.21
3257,BBDC4,2023-02-28,13.08,13.41,13.05,13.21,13.14
3258,BBDC4,2023-03-01,12.98,13.18,12.75,13.18,12.85
3259,BBDC4,2023-03-02,12.79,13.09,12.79,12.92,12.92
3260,BBDC4,2023-03-03,12.86,12.95,12.73,12.84,12.85
3261,BBDC4,2023-03-06,13.29,13.38,12.9,12.95,13.23
3262,BBDC4,2023-03-07,13.6,13.63,13.2,13.27,13.42
3263,BBDC4,2023-03-08,14.02,14.12,13.65,13.66,13.99
3264,BBDC4,2023-03-09,13.97,14.16,13.87,13.99,14.0
3265,BBDC4,2023-03-10,13.57,13.95,13.48,13.86,13.64
3266,BBDC4,2023-03-13,13.42,13.58,13.25,13.5,13.44
3267,BBDC4,2023-03-14,13.34,13.55,13.19,13.29,13.38
3268,BBDC4,2023-03-15,13.53,13.59,12.95,13.14,13.28
3269,BBDC4,2023-03-16,13.91,14.01,13.45,13.52,13.82
3270,BBDC4,2023-03-17,13.33,13.82,13.33,13.78,13.41
3271,BBDC4,2023-03-20,13.1,13.52,13.04,13.36,13.2
3272,BBDC4,2023-03-21,13.14,13.37,13.09,13.19,13.22
3273,BBDC4,2023-03-22,13.02,13.24,12.96,13.14,13.11
3274,BBDC4,2023-03-23,12.57,13.12,12.44,13.07,12.69
3275,BBDC4,2023-03-24,12.71,12.83,12.39,12.68,12.61
3276,BBDC4,2023-03-27,12.94,13.02,12.76,12.86,12.89
3277,BBDC4,2023-03-28,12.92,13.08,12.81,12.9,12.93
3278,BBDC4,2023-03-29,12.99,13.19,12.7,12.96,12.95
3279,BBDC4,2023-03-30,13.38,13.4,13.1,13.21,13.28
3280,BBDC4,2023-03-31,13.17,13.47,13.05,13.37,13.23
3281,BBDC4,2023-04-03,12.84,13.22,12.78,13.18,12.86
3282,BBDC4,2023-04-04,13.11,13.18,12.88,12.93,13.06
3283,BBDC4,2023-04-05,13.22,13.36,13.03,13.1,13.2
3284,BBDC4,2023-04-06,13.03,13.31,12.95,13.23,13.06
3285,BBDC4,2023-04-10,13.18,13.25,13.04,13.08,13.18
3286,BBDC4,2023-04-11,13.87,13.87,13.19,13.31,13.69
3287,BBDC4,2023-04-12,13.8,14.2,13.77,13.89,13.93
3288,BBDC4,2023-04-13,13.81,13.94,13.62,13.82,13.81
3289,BBDC4,2023-04-14,13.79,13.94,13.6,13.73,13.78
3290,BBDC4,2023-04-17,13.73,13.79,13.56,13.72,13.66
3291,BBDC4,2023-04-18,13.64,13.86,13.48,13.79,13.6
3292,BBDC4,2023-04-19,13.39,13.56,13.35,13.5,13.44
3293,BBDC4,2023-04-20,13.51,13.52,13.16,13.42,13.33
3294,BBDC4,2023-04-24,13.4,13.64,13.31,13.48,13.43
3295,BBDC4,2023-04-25,13.7,13.72,13.27,13.27,13.56
3296,BBDC4,2023-04-26,13.5,13.77,13.46,13.6,13.61
3297,BBDC4,2023-04-27,13.76,13.82,13.49,13.53,13.73
3298,BBDC4,2023-04-28,13.85,13.98,13.6,13.79,13.81
3299,BBDC4,2023-05-02,13.65,13.89,13.43,13.87,13.64
3300,BBDC4,2023-05-03,13.75,13.83,13.36,13.55,13.6
3301,BBDC4,2023-05-04,14.07,14.22,13.82,13.82,14.02
3302,BBDC4,2023-05-05,14.77,14.94,13.89,14.06,14.43
3303,BBDC4,2023-05-08,15.32,15.42,14.82,14.82,15.23
3304,BBDC4,2023-05-09,15.17,15.62,15.09,15.18,15.3
3305,BBDC4,2023-05-10,15.2,15.28,15.02,15.15,15.16
3306,BBDC4,2023-05-11,15.4,15.49,15.06,15.11,15.35
3307,BBDC4,2023-05-12,15.47,15.53,15.24,15.25,15.43
3308,BBDC4,2023-05-15,15.71,15.76,15.42,15.55,15.59
3309,BBDC4,2023-05-16,15.58,15.87,15.54,15.67,15.68
3310,BBDC4,2023-05-17,15.65,15.79,15.49,15.63,15.64
3311,BBDC4,2023-05-18,15.7,15.74,15.51,15.6,15.64
3312,BBDC4,2023-05-19,16.08,16.14,15.63,15.8,15.99
3313,BBDC4,2023-05-22,15.92,16.29,15.9,16.05,16.03
3314,BBDC4,2023-05-23,16.05,16.48,15.91,15.93,16.21
3315,BBDC4,2023-05-24,15.56,15.99,15.45,15.96,15.63
3316,BBDC4,2023-05-25,16.12,16.25,15.73,15.77,16.07
3317,BBDC4,2023-05-26,16.12,16.5,15.96,16.37,16.16
3318,BBDC4,2023-05-29,16.14,16.2,16.0,16.12,16.11
3319,BBDC4,2023-05-30,15.7,16.3,15.64,16.28,15.81
3320,BBDC4,2023-05-31,15.51,15.78,15.51,15.61,15.56
3321,BBDC4,2023-06-01,15.78,15.97,15.53,15.55,15.78
3322,BBDC4,2023-06-02,16.04,16.13,15.96,15.97,16.03
3323,BBDC4,2023-06-05,16.33,16.42,15.97,16.2,16.19
3324,BBDC4,2023-06-06,16.59,16.63,16.38,16.4,16.54
3325,BBDC4,2023-06-07,16.58,16.76,16.44,16.74,16.58
3326,BBDC4,2023-06-09,16.86,16.94,16.65,16.67,16.85
3327,BBDC4,2023-06-12,16.72,16.98,16.62,16.95,16.75
3328,BBDC4,2023-06-13,16.74,16.92,16.64,16.72,16.76
3329,BBDC4,2023-06-14,16.85,16.96,16.59,16.84,16.78
3330,BBDC4,2023-06-15,16.9,17.03,16.77,16.85,16.88
3331,BBDC4,2023-06-16,16.95,17.02,16.77,16.88,16.94
3332,BBDC4,2023-06-19,17.25,17.28,16.95,16.98,17.19
3333,BBDC4,2023-06-20,17.29,17.29,17.06,17.19,17.18
3334,BBDC4,2023-06-21,17.25,17.5,17.14,17.29,17.28
3335,BBDC4,2023-06-22,16.8,17.16,16.68,17.11,16.83
3336,BBDC4,2023-06-23,16.59,16.85,16.45,16.81,16.59
3337,BBDC4,2023-06-26,16.51,16.76,16.3,16.6,16.5
3338,BBDC4,2023-06-27,16.37,16.51,16.0,16.51,16.22
3339,BBDC4,2023-06-28,16.1,16.35,15.99,16.33,16.12
3340,BBDC4,2023-06-29,16.17,16.24,15.97,16.1,16.1
3341,BBDC4,2023-06-30,16.45,16.63,16.31,16.31,16.51
3342,PETR4,2010-01-04,37.32,37.32,36.82,36.95,37.1
3343,PETR4,2010-01-05,37.0,37.43,36.8,37.38,37.12
3344,PETR4,2010-01-06,37.5,37.5,36.8,36.8,37.25
3345,PETR4,2010-01-07,37.15,37.45,37.07,37.27,37.24
3346,PETR4,2010-01-08,36.95,37.39,36.86,37.16,37.06
3347,PETR4,2010-01-11,36.83,37.34,36.62,37.21,37.0
3348,PETR4,2010-01-12,36.36,36.68,36.04,36.59,36.27
3349,PETR4,2010-01-13,36.3,36.74,35.84,36.56,36.17
3350,PETR4,2010-01-14,35.67,36.46,35.56,36.28,35.92
3351,PETR4,2010-01-15,35.75,36.1,35.51,35.57,35.74
3352,PETR4,2010-01-18,36.55,36.67,35.77,35.9,36.28
3353,PETR4,2010-01-19,36.38,36.65,36.24,36.45,36.41
3354,PETR4,2010-01-20,35.45,36.15,35.26,36.1,35.61
3355,PETR4,2010-01-21,34.33,35.7,34.29,35.58,34.71
3356,PETR4,2010-01-22,34.75,34.8,34.06,34.11,34.5
3357,PETR4,2010-01-26,33.9,34.34,33.65,34.29,33.97
3358,PETR4,2010-01-27,34.11,34.29,33.51,33.9,33.92
3359,PETR4,2010-01-28,34.61,34.69,33.87,34.6,34.34
3360,PETR4,2010-01-29,34.17,35.05,33.93,34.78,34.6
3361,PETR4,2010-02-01,34.3,34.49,33.9,34.29,34.22
3362,PETR4,2010-02-02,34.1,34.67,34.06,34.51,34.25
3363,PETR4,2010-02-03,34.04,34.18,33.73,34.05,33.96
3364,PETR4,2010-02-04,32.3,33.94,32.12,33.84,32.86
3365,PETR4,2010-02-05,31.52,32.27,30.72,31.8,31.41
3366,PETR4,2010-02-08,31.74,32.26,31.42,31.8,31.86
3367,PETR4,2010-02-09,32.24,32.68,32.1,32.2,32.34
3368,PETR4,2010-02-10,32.64,32.73,31.77,32.33,32.27
3369,PETR4,2010-02-11,33.36,33.47,32.73,32.89,33.15
3370,PETR4,2010-02-12,33.8,34.02,32.95,33.0,33.52
3371,PETR4,2010-02-17,34.25,34.5,34.03,34.39,34.25
3372,PETR4,2010-02-18,34.69,34.69,33.82,34.24,34.29
3373,PETR4,2010-02-19,34.35,34.65,34.16,34.42,34.46
3374,PETR4,2010-02-22,34.65,34.89,34.41,34.5,34.64
3375,PETR4,2010-02-23,34.19,34.65,34.0,34.41,34.27
3376,PETR4,2010-02-24,33.94,34.35,33.64,34.29,33.99
3377,PETR4,2010-02-25,34.38,34.5,33.26,33.48,33.92
3378,PETR4,2010-02-26,34.61,34.75,34.21,34.59,34.5
3379,PETR4,2010-03-01,34.93,35.05,34.42,34.82,34.8
3380,PETR4,2010-03-02,35.12,35.52,35.12,35.25,35.29
3381,PETR4,2010-03-03,35.15,35.82,35.05,35.28,35.49
3382,PETR4,2010-03-04,35.2,35.49,34.81,35.39,35.13
3383,PETR4,2010-03-05,35.81,35.92,35.4,35.69,35.65
3384,PETR4,2010-03-08,35.7,35.99,35.41,35.94,35.69
3385,PETR4,2010-03-09,36.5,36.85,35.46,35.5,36.16
3386,PETR4,2010-03-10,37.0,37.16,36.65,36.88,36.95
3387,PETR4,2010-03-11,37.05,37.47,36.81,36.93,37.12
3388,PETR4,2010-03-12,37.06,37.41,37.06,37.2,37.19
3389,PETR4,2010-03-15,36.77,37.23,36.47,36.76,36.85
3390,PETR4,2010-03-16,37.21,37.21,36.7,36.93,36.98
3391,PETR4,2010-03-17,37.15,37.48,36.93,37.43,37.22
3392,PETR4,2010-03-18,37.02,37.4,36.76,37.14,37.02
3393,PETR4,2010-03-19,36.23,37.09,36.16,37.0,36.45
3394,PETR4,2010-03-22,36.24,36.36,35.5,35.61,36.0
3395,PETR4,2010-03-23,35.82,36.42,35.71,36.38,35.96
3396,PETR4,2010-03-24,36.09,36.57,35.6,35.8,36.17
3397,PETR4,2010-03-25,35.2,36.43,35.2,36.33,35.76
3398,PETR4,2010-03-26,34.5,35.55,34.3,35.41,34.78
3399,PETR4,2010-03-29,34.9,35.2,34.12,34.74,34.71
3400,PETR4,2010-03-30,34.8,35.3,34.76,35.09,34.96
3401,PETR4,2010-03-31,35.39,35.39,34.51,34.6,35.05
3402,PETR4,2010-04-01,35.75,35.9,35.55,35.66,35.71
3403,PETR4,2010-04-05,36.01,36.25,35.82,35.95,36.06
3404,PETR4,2010-04-06,36.08,36.41,35.83,35.92,36.17
3405,PETR4,2010-04-07,35.8,36.24,35.59,35.94,35.87
3406,PETR4,2010-04-08,35.81,35.9,35.46,35.58,35.7
3407,PETR4,2010-04-09,35.23,36.09,35.23,35.8,35.58
3408,PETR4,2010-04-12,34.39,35.43,34.28,35.25,34.88
3409,PETR4,2010-04-13,34.19,34.59,33.9,34.47,34.17
3410,PETR4,2010-04-14,34.25,34.49,34.05,34.3,34.27
3411,PETR4,2010-04-15,33.6,34.45,33.54,34.28,33.96
3412,PETR4,2010-04-16,32.95,33.58,32.72,33.5,33.06
3413,PETR4,2010-04-19,33.55,33.55,32.51,32.6,33.12
3414,PETR4,2010-04-20,34.3,34.3,33.8,33.8,34.1
3415,PETR4,2010-04-22,33.86,34.04,33.41,33.9,33.72
3416,PETR4,2010-04-23,34.0,34.0,33.54,33.57,33.78
3417,PETR4,2010-04-26,33.31,34.18,33.31,34.1,33.73
3418,PETR4,2010-04-27,32.1,33.1,32.1,33.07,32.56
3419,PETR4,2010-04-28,32.39,33.0,31.9,32.32,32.27
3420,PETR4,2010-04-29,33.02,33.1,32.52,32.84,32.86
3421,PETR4,2010-04-30,32.8,33.2,32.56,32.81,32.87
3422,PETR4,2010-05-03,31.5,32.63,31.46,32.55,31.83
3423,PETR4,2010-05-04,30.44,31.27,29.91,31.2,30.43
3424,PETR4,2010-05-05,30.21,30.81,29.76,30.0,30.29
3425,PETR4,2010-05-06,29.81,30.78,28.3,30.09,30.08
3426,PETR4,2010-05-07,29.75,30.31,29.14,29.99,29.71
3427,PETR4,2010-05-10,30.15,31.1,30.15,31.0,30.53
3428,PETR4,2010-05-11,29.62,30.28,29.6,29.82,29.92
3429,PETR4,2010-05-12,29.9,30.0,29.67,29.95,29.84
3430,PETR4,2010-05-13,30.0,30.41,29.95,30.2,30.17
3431,PETR4,2010-05-14,30.09,30.1,29.31,29.79,29.7
3432,PETR4,2010-05-17,29.85,30.39,29.56,30.2,29.87
3433,PETR4,2010-05-18,29.22,30.14,29.17,30.12,29.55
3434,PETR4,2010-05-19,28.55,29.47,28.55,28.91,28.91
3435,PETR4,2010-05-20,27.43,28.1,27.43,28.0,27.81
3436,PETR4,2010-05-21,27.58,28.05,27.13,27.48,27.59
3437,PETR4,2010-05-24,27.15,27.78,27.1,27.4,27.43
3438,PETR4,2010-05-25,26.55,26.72,26.0,26.3,26.33
3439,PETR4,2010-05-26,27.05,27.42,26.63,27.02,27.05
3440,PETR4,2010-05-27,27.81,27.92,27.4,27.5,27.76
3441,PETR4,2010-05-28,28.2,28.2,27.66,27.86,27.94
3442,PETR4,2010-05-31,29.6,29.6,28.21,28.21,28.96
3443,PETR4,2010-06-01,28.65,29.69,28.48,29.0,29.12
3444,PETR4,2010-06-02,29.1,29.35,28.64,28.64,29.02
3445,PETR4,2010-06-04,29.25,29.68,28.75,28.87,29.33
3446,PETR4,2010-06-07,29.52,30.08,29.33,29.45,29.66
3447,PETR4,2010-06-08,29.66,30.03,29.44,29.76,29.75
3448,PETR4,2010-06-09,29.55,30.38,29.55,29.9,29.97
3449,PETR4,2010-06-10,29.9,30.25,29.76,30.0,29.95
3450,PETR4,2010-06-11,29.62,29.82,29.42,29.69,29.61
3451,PETR4,2010-06-14,29.05,29.94,29.02,29.9,29.35
3452,PETR4,2010-06-15,29.0,29.24,28.73,29.1,28.9
3453,PETR4,2010-06-16,29.65,29.8,28.8,28.85,29.44
3454,PETR4,2010-06-17,29.52,29.85,29.32,29.7,29.51
3455,PETR4,2010-06-18,29.49,29.66,29.25,29.5,29.47
3456,PETR4,2010-06-21,29.4,29.97,29.38,29.71,29.66
3457,PETR4,2010-06-22,29.11,29.62,29.01,29.39,29.32
3458,PETR4,2010-06-23,28.5,29.33,28.36,29.2,28.64
3459,PETR4,2010-06-24,27.49,28.45,27.49,28.45,27.79
3460,PETR4,2010-06-25,27.91,28.05,27.31,27.35,27.79
3461,PETR4,2010-06-28,27.42,28.06,27.34,27.92,27.64
3462,PETR4,2010-06-29,26.83,27.1,26.71,27.0,26.88
3463,PETR4,2010-06-30,26.86,27.5,26.82,26.96,27.19
3464,PETR4,2010-07-01,26.45,27.21,26.31,27.11,26.5
3465,PETR4,2010-07-02,26.77,26.99,26.52,26.72,26.76
3466,PETR4,2010-07-05,26.54,27.05,26.54,26.78,26.7
3467,PETR4,2010-07-06,27.05,27.3,26.76,27.0,27.02
3468,PETR4,2010-07-07,27.4,27.52,26.78,27.05,27.19
3469,PETR4,2010-07-08,27.58,27.64,27.21,27.48,27.41
3470,PETR4,2010-07-12,27.23,27.74,27.18,27.62,27.34
3471,PETR4,2010-07-13,27.3,27.49,27.07,27.4,27.28
3472,PETR4,2010-07-14,27.3,27.4,26.93,27.05,27.23
3473,PETR4,2010-07-15,27.11,27.3,26.87,27.3,27.04
3474,PETR4,2010-07-16,26.84,27.09,26.71,27.04,26.89
3475,PETR4,2010-07-19,26.95,27.06,26.68,26.85,26.88
3476,PETR4,2010-07-20,27.65,27.82,26.71,26.77,27.36
3477,PETR4,2010-07-21,27.5,28.05,27.39,27.83,27.66
3478,PETR4,2010-07-22,27.98,28.28,27.68,27.84,28.01
3479,PETR4,2010-07-23,27.79,28.05,27.59,27.99,27.81
3480,PETR4,2010-07-26,27.9,28.04,27.7,27.79,27.9
3481,PETR4,2010-07-27,27.98,28.16,27.86,28.0,28.02
3482,PETR4,2010-07-28,27.8,28.05,27.73,27.95,27.87
3483,PETR4,2010-07-29,27.74,27.95,27.63,27.84,27.78
3484,PETR4,2010-07-30,27.85,27.93,27.45,27.66,27.74
3485,PETR4,2010-08-02,28.44,28.56,27.95,27.97,28.28
3486,PETR4,2010-08-03,29.08,29.53,28.2,28.4,29.1
3487,PETR4,2010-08-04,29.34,29.54,29.06,29.36,29.35
3488,PETR4,2010-08-05,29.43,29.48,29.1,29.27,29.35
3489,PETR4,2010-08-06,29.09,29.45,28.94,29.2,29.16
3490,PETR4,2010-08-09,28.83,29.35,28.8,29.35,28.99
3491,PETR4,2010-08-10,28.41,28.62,28.18,28.62,28.42
3492,PETR4,2010-08-11,27.5,28.16,27.5,28.04,27.84
3493,PETR4,2010-08-12,27.53,27.86,27.2,27.38,27.57
3494,PETR4,2010-08-13,27.66,27.82,27.5,27.65,27.68
3495,PETR4,2010-08-16,27.61,27.8,27.59,27.61,27.68
3496,PETR4,2010-08-17,28.3,28.55,27.76,27.76,28.27
3497,PETR4,2010-08-18,27.68,28.35,27.61,28.29,27.86
3498,PETR4,2010-08-19,26.78,27.39,26.71,26.91,27.02
3499,PETR4,2010-08-20,26.78,27.08,26.56,26.75,26.79
3500,PETR4,2010-08-23,26.66,27.19,26.66,26.92,26.9
3501,PETR4,2010-08-24,26.14,26.85,26.14,26.5,26.45
3502,PETR4,2010-08-25,26.08,26.29,25.5,26.07,25.87
3503,PETR4,2010-08-26,25.7,26.7,25.7,26.7,26.19
3504,PETR4,2010-08-27,26.56,26.59,25.62,25.95,26.14
3505,PETR4,2010-08-30,25.45,26.43,25.45,26.35,25.83
3506,PETR4,2010-08-31,26.06,26.06,25.52,25.52,25.85
3507,PETR4,2010-09-01,27.03,27.19,26.15,26.3,26.78
3508,PETR4,2010-09-02,27.6,28.15,26.74,26.89,27.53
3509,PETR4,2010-09-03,28.8,28.92,28.05,28.3,28.47
3510,PETR4,2010-09-06,29.09,29.29,28.63,29.18,28.98
3511,PETR4,2010-09-08,27.83,28.48,27.79,28.31,28.02
3512,PETR4,2010-09-09,27.6,28.14,27.19,28.05,27.51
3513,PETR4,2010-09-10,27.52,27.94,27.41,27.5,27.61
3514,PETR4,2010-09-13,28.3,28.32,27.55,27.75,28.1
3515,PETR4,2010-09-14,26.85,28.57,26.85,28.19,27.55
3516,PETR4,2010-09-15,26.45,26.6,25.75,26.0,26.28
3517,PETR4,2010-09-16,26.36,26.68,26.05,26.11,26.37
3518,PETR4,2010-09-17,26.44,26.54,26.1,26.13,26.36
3519,PETR4,2010-09-20,27.1,27.43,26.2,26.42,26.9
3520,PETR4,2010-09-21,26.35,27.25,26.35,27.12,26.74
3521,PETR4,2010-09-22,25.98,26.43,25.82,26.09,26.09
3522,PETR4,2010-09-23,26.8,27.46,25.92,25.92,26.89
3523,PETR4,2010-09-24,26.3,27.09,26.3,27.05,26.58
3524,PETR4,2010-09-27,26.5,26.69,26.05,26.34,26.33
3525,PETR4,2010-09-28,26.7,26.89,26.45,26.76,26.71
3526,PETR4,2010-09-29,27.5,27.5,26.54,26.6,27.25
3527,PETR4,2010-09-30,27.29,27.95,27.22,27.65,27.51
3528,PETR4,2010-10-01,27.5,27.7,27.31,27.58,27.51
3529,PETR4,2010-10-04,27.38,27.85,27.35,27.48,27.61
3530,PETR4,2010-10-05,26.98,27.6,26.76,27.59,27.04
3531,PETR4,2010-10-06,25.86,26.89,25.59,26.8,26.11
3532,PETR4,2010-10-07,25.3,26.05,24.64,26.05,25.24
3533,PETR4,2010-10-08,26.0,26.0,24.88,25.21,25.6
3534,PETR4,2010-10-11,25.85,26.21,25.78,26.1,26.01
3535,PETR4,2010-10-13,25.71,26.09,25.58,26.02,25.78
3536,PETR4,2010-10-14,26.44,26.44,25.44,25.66,26.13
3537,PETR4,2010-10-15,26.29,26.64,26.18,26.53,26.38
3538,PETR4,2010-10-18,26.4,26.5,25.97,26.15,26.24
3539,PETR4,2010-10-19,25.28,26.12,25.28,25.94,25.7
3540,PETR4,2010-10-20,24.99,25.63,24.99,25.47,25.31
3541,PETR4,2010-10-21,24.16,25.23,24.1,25.05,24.53
3542,PETR4,2010-10-22,24.21,24.71,23.9,24.46,24.27
3543,PETR4,2010-10-25,24.57,24.79,24.35,24.45,24.54
3544,PETR4,2010-10-26,25.85,26.25,24.45,24.52,25.6
3545,PETR4,2010-10-27,26.19,27.05,25.24,25.7,26.09
3546,PETR4,2010-10-28,26.26,26.84,25.87,26.49,26.26
3547,PETR4,2010-10-29,25.85,26.59,25.85,26.59,26.25
3548,PETR4,2010-11-01,26.49,26.67,25.93,26.05,26.41
3549,PETR4,2010-11-03,27.0,27.11,26.5,26.7,26.85
3550,PETR4,2010-11-04,27.5,27.64,27.21,27.35,27.44
3551,PETR4,2010-11-05,27.25,27.65,27.25,27.42,27.47
3552,PETR4,2010-11-08,27.53,27.58,27.1,27.11,27.41
3553,PETR4,2010-11-09,27.12,27.77,27.12,27.62,27.48
3554,PETR4,2010-11-10,27.13,27.25,26.87,27.11,27.09
3555,PETR4,2010-11-11,26.72,27.11,26.65,27.07,26.81
3556,PETR4,2010-11-12,25.85,26.39,25.82,26.24,26.13
3557,PETR4,2010-11-16,25.4,25.91,25.13,25.85,25.47
3558,PETR4,2010-11-17,25.45,25.69,25.28,25.49,25.48
3559,PETR4,2010-11-18,25.9,26.09,25.71,25.85,25.85
3560,PETR4,2010-11-19,25.7,25.75,25.42,25.7,25.6
3561,PETR4,2010-11-22,25.06,25.67,24.95,25.64,25.25
3562,PETR4,2010-11-23,24.65,24.93,24.52,24.69,24.68
3563,PETR4,2010-11-24,25.24,25.37,24.75,24.9,25.03
3564,PETR4,2010-11-25,24.85,25.35,24.85,25.35,25.1
3565,PETR4,2010-11-26,24.6,24.83,24.43,24.66,24.63
3566,PETR4,2010-11-29,24.7,24.94,24.46,24.55,24.64
3567,PETR4,2010-11-30,24.59,25.1,24.51,24.69,24.74
3568,PETR4,2010-12-01,25.26,25.34,24.97,25.03,25.16
3569,PETR4,2010-12-02,25.4,25.69,25.3,25.45,25.52
3570,PETR4,2010-12-03,25.7,25.7,25.23,25.45,25.53
3571,PETR4,2010-12-06,25.86,26.04,25.71,25.76,25.86
3572,PETR4,2010-12-07,25.35,26.29,25.35,26.2,25.86
3573,PETR4,2010-12-08,25.0,25.5,25.0,25.38,25.2
3574,PETR4,2010-12-09,25.4,25.5,25.09,25.17,25.3
3575,PETR4,2010-12-10,25.7,25.74,25.45,25.6,25.61
3576,PETR4,2010-12-13,25.91,26.09,25.88,25.89,25.96
3577,PETR4,2010-12-14,25.83,26.04,25.72,25.83,25.89
3578,PETR4,2010-12-15,25.37,25.71,25.37,25.59,25.52
3579,PETR4,2010-12-16,25.35,25.65,25.26,25.5,25.41
3580,PETR4,2010-12-17,25.94,25.94,25.04,25.23,25.65
3581,PETR4,2010-12-20,25.57,26.06,25.57,25.94,25.86
3582,PETR4,2010-12-21,25.77,25.93,25.71,25.84,25.84
3583,PETR4,2010-12-22,25.72,25.72,25.47,25.56,25.62
3584,PETR4,2010-12-23,25.75,25.87,25.56,25.64,25.73
3585,PETR4,2010-12-27,26.05,26.09,25.52,25.56,25.92
3586,PETR4,2010-12-28,26.66,26.71,26.21,26.3,26.54
3587,PETR4,2010-12-29,26.97,27.17,26.78,26.78,27.01
3588,PETR4,2010-12-30,27.29,27.44,27.09,27.29,27.26
3589,PETR4,2011-01-03,27.0,27.58,26.91,27.5,27.25
3590,PETR4,2011-01-04,26.9,27.06,26.4,27.01,26.69
3591,PETR4,2011-01-05,27.22,27.35,26.58,26.68,27.1
3592,PETR4,2011-01-06,27.11,27.46,27.01,27.2,27.21
3593,PETR4,2011-01-07,26.73,27.18,26.73,27.02,26.92
3594,PETR4,2011-01-10,26.98,27.02,26.58,26.65,26.85
3595,PETR4,2011-01-11,27.15,27.4,27.07,27.1,27.23
3596,PETR4,2011-01-12,27.9,27.98,27.32,27.38,27.69
3597,PETR4,2011-01-13,27.31,28.12,27.31,28.0,27.79
3598,PETR4,2011-01-14,27.55,27.71,27.25,27.27,27.54
3599,PETR4,2011-01-17,27.45,27.77,27.36,27.42,27.54
3600,PETR4,2011-01-18,27.72,27.76,27.4,27.65,27.63
3601,PETR4,2011-01-19,27.3,27.95,27.25,27.8,27.56
3602,PETR4,2011-01-20,27.27,27.52,26.96,27.15,27.15
3603,PETR4,2011-01-21,27.05,27.51,27.05,27.41,27.25
3604,PETR4,2011-01-24,27.0,27.25,26.81,27.08,27.04
3605,PETR4,2011-01-26,26.83,27.33,26.71,27.09,26.95
3606,PETR4,2011-01-27,26.87,27.15,26.71,26.95,26.9
3607,PETR4,2011-01-28,26.67,27.08,26.25,27.05,26.63
3608,PETR4,2011-01-31,27.09,27.25,26.66,26.86,26.96
3609,PETR4,2011-02-01,27.64,27.72,27.11,27.3,27.53
3610,PETR4,2011-02-02,27.8,27.98,27.5,27.6,27.75
3611,PETR4,2011-02-03,28.03,28.12,27.7,27.76,27.94
3612,PETR4,2011-02-04,27.62,28.22,27.56,28.04,27.82
3613,PETR4,2011-02-07,27.22,27.87,27.11,27.8,27.42
3614,PETR4,2011-02-08,26.96,27.34,26.82,27.03,27.03
3615,PETR4,2011-02-09,26.18,26.97,26.11,26.86,26.46
3616,PETR4,2011-02-10,26.27,26.74,26.16,26.2,26.47
3617,PETR4,2011-02-11,26.4,26.7,26.3,26.45,26.49
3618,PETR4,2011-02-14,26.75,26.91,26.24,26.41,26.65
3619,PETR4,2011-02-15,26.97,27.32,26.63,26.67,27.04
3620,PETR4,2011-02-16,27.31,27.45,27.07,27.2,27.26
3621,PETR4,2011-02-17,27.25,27.44,27.04,27.4,27.25
3622,PETR4,2011-02-18,27.37,27.44,27.11,27.16,27.3
3623,PETR4,2011-02-21,27.4,27.65,27.25,27.47,27.44
3624,PETR4,2011-02-22,27.77,27.95,27.45,27.46,27.81
3625,PETR4,2011-02-23,28.71,28.9,27.8,27.91,28.52
3626,PETR4,2011-02-24,28.37,29.26,28.36,29.05,28.86
3627,PETR4,2011-02-25,28.6,28.75,28.15,28.41,28.48
3628,PETR4,2011-02-28,28.58,28.68,28.16,28.44,28.38
3629,PETR4,2011-03-01,28.29,28.79,28.19,28.5,28.44
3630,PETR4,2011-03-02,28.9,28.96,28.17,28.3,28.69
3631,PETR4,2011-03-03,28.96,28.97,28.6,28.92,28.86
3632,PETR4,2011-03-04,29.08,29.17,28.72,29.0,29.0
3633,PETR4,2011-03-09,28.55,28.87,28.52,28.83,28.65
3634,PETR4,2011-03-10,28.12,28.43,27.88,28.4,28.15
3635,PETR4,2011-03-11,28.17,28.4,27.67,27.95,28.13
3636,PETR4,2011-03-14,28.28,28.42,27.87,28.0,28.23
3637,PETR4,2011-03-15,28.04,28.17,27.45,27.45,27.93
3638,PETR4,2011-03-16,27.78,28.41,27.61,28.16,27.99
3639,PETR4,2011-03-17,28.08,28.2,27.88,28.14,28.05
3640,PETR4,2011-03-18,27.9,28.22,27.82,28.2,28.01
3641,PETR4,2011-03-21,28.13,28.35,27.98,28.16,28.18
3642,PETR4,2011-03-22,28.33,28.54,28.02,28.05,28.36
3643,PETR4,2011-03-23,28.62,28.68,28.23,28.3,28.56
3644,PETR4,2011-03-24,28.43,28.78,28.35,28.66,28.58
3645,PETR4,2011-03-25,28.64,28.79,28.41,28.5,28.67
3646,PETR4,2011-03-28,28.35,28.8,28.35,28.56,28.57
3647,PETR4,2011-03-29,28.35,28.6,28.26,28.4,28.42
3648,PETR4,2011-03-30,28.37,28.55,28.3,28.52,28.39
3649,PETR4,2011-03-31,28.51,28.65,28.38,28.41,28.51
3650,PETR4,2011-04-01,28.74,28.74,28.52,28.62,28.64
3651,PETR4,2011-04-04,28.61,28.85,28.56,28.8,28.64
3652,PETR4,2011-04-05,28.37,28.57,28.24,28.55,28.37
3653,PETR4,2011-04-06,28.17,28.42,28.07,28.35,28.22
3654,PETR4,2011-04-07,28.0,28.25,27.72,28.13,27.93
3655,PETR4,2011-04-08,28.01,28.14,27.78,28.05,27.92
3656,PETR4,2011-04-11,27.49,27.99,27.42,27.99,27.63
3657,PETR4,2011-04-12,26.65,27.4,26.56,27.32,26.78
3658,PETR4,2011-04-13,26.15,26.8,26.05,26.8,26.29
3659,PETR4,2011-04-14,25.98,26.43,25.93,26.1,26.12
3660,PETR4,2011-04-15,26.53,26.56,26.05,26.08,26.35
3661,PETR4,2011-04-18,25.49,26.31,25.48,26.31,25.75
3662,PETR4,2011-04-19,25.73,26.02,25.57,25.75,25.79
3663,PETR4,2011-04-20,26.29,26.29,25.9,26.21,26.07
3664,PETR4,2011-04-25,26.18,26.43,26.02,26.31,26.2
3665,PETR4,2011-04-26,26.2,26.33,25.95,26.2,26.16
3666,PETR4,2011-04-27,25.74,26.22,25.69,26.22,25.84
3667,PETR4,2011-04-28,25.45,25.66,25.26,25.65,25.45
3668,PETR4,2011-04-29,25.6,25.67,25.27,25.34,25.52
3669,PETR4,2011-05-02,25.73,25.89,25.5,25.71,25.73
3670,PETR4,2011-05-03,25.45,25.78,25.43,25.7,25.56
3671,PETR4,2011-05-04,25.32,25.63,25.2,25.59,25.4
3672,PETR4,2011-05-05,24.47,25.34,24.24,25.19,24.74
3673,PETR4,2011-05-06,24.21,24.89,24.14,24.8,24.51
3674,PETR4,2011-05-09,24.6,24.69,24.2,24.24,24.47
3675,PETR4,2011-05-10,24.68,24.86,24.51,24.72,24.69
3676,PETR4,2011-05-11,24.01,24.58,24.01,24.55,24.25
3677,PETR4,2011-05-12,23.68,23.92,23.43,23.6,23.68
3678,PETR4,2011-05-13,23.52,23.85,23.48,23.77,23.6
3679,PETR4,2011-05-16,23.94,24.29,23.33,23.43,23.97
3680,PETR4,2011-05-17,24.4,24.47,23.75,23.99,24.23
3681,PETR4,2011-05-18,24.1,24.68,24.1,24.47,24.42
3682,PETR4,2011-05-19,23.64,24.39,23.64,24.25,23.92
3683,PETR4,2011-05-20,23.99,24.15,23.48,23.66,23.87
3684,PETR4,2011-05-23,23.6,23.7,23.41,23.5,23.56
3685,PETR4,2011-05-24,23.85,24.08,23.74,23.86,23.9
3686,PETR4,2011-05-25,23.9,24.21,23.65,23.83,23.99
3687,PETR4,2011-05-26,24.2,24.2,23.76,24.0,24.02
3688,PETR4,2011-05-27,24.29,24.44,24.14,24.32,24.27
3689,PETR4,2011-05-30,24.08,24.32,24.05,24.32,24.13
3690,PETR4,2011-05-31,24.09,24.35,23.88,24.3,24.08
3691,PETR4,2011-06-01,24.0,24.14,23.83,24.0,23.97
3692,PETR4,2011-06-02,23.95,24.07,23.73,24.07,23.87
3693,PETR4,2011-06-03,23.78,24.16,23.67,23.78,23.94
3694,PETR4,2011-06-06,23.2,23.93,23.15,23.87,23.41
3695,PETR4,2011-06-07,23.0,23.37,22.94,23.36,23.07
3696,PETR4,2011-06-08,23.2,23.45,22.85,22.95,23.2
3697,PETR4,2011-06-09,23.7,23.94,23.09,23.24,23.61
3698,PETR4,2011-06-10,23.72,23.84,23.54,23.78,23.67
3699,PETR4,2011-06-13,23.33,23.82,23.26,23.77,23.48
3700,PETR4,2011-06-14,23.6,23.69,23.42,23.42,23.58
3701,PETR4,2011-06-15,23.3,23.55,23.15,23.29,23.32
3702,PETR4,2011-06-16,23.29,23.75,23.09,23.29,23.42
3703,PETR4,2011-06-17,23.24,23.48,23.19,23.47,23.32
3704,PETR4,2011-06-20,23.1,23.44,23.06,23.2,23.18
3705,PETR4,2011-06-21,23.24,23.3,23.04,23.2,23.22
3706,PETR4,2011-06-22,23.26,23.67,23.17,23.2,23.48
3707,PETR4,2011-06-24,22.87,23.21,22.85,23.17,22.98
3708,PETR4,2011-06-27,23.08,23.19,22.87,23.0,23.08
3709,PETR4,2011-06-28,23.45,23.45,23.1,23.17,23.27
3710,PETR4,2011-06-29,23.38,23.54,23.2,23.5,23.37
3711,PETR4,2011-06-30,23.72,23.72,23.5,23.59,23.6
3712,PETR4,2011-07-01,23.75,23.89,23.47,23.65,23.73
3713,PETR4,2011-07-04,23.8,23.85,23.71,23.72,23.78
3714,PETR4,2011-07-05,23.56,23.98,23.51,23.8,23.75
3715,PETR4,2011-07-06,23.51,23.65,23.29,23.45,23.47
3716,PETR4,2011-07-07,23.63,23.79,23.55,23.7,23.66
3717,PETR4,2011-07-08,23.44,23.63,23.4,23.5,23.48
3718,PETR4,2011-07-11,23.15,23.32,23.06,23.2,23.15
3719,PETR4,2011-07-12,23.12,23.3,22.93,23.02,23.16
3720,PETR4,2011-07-13,23.39,23.44,23.13,23.29,23.29
3721,PETR4,2011-07-14,22.95,23.36,22.86,23.27,23.0
3722,PETR4,2011-07-15,22.99,23.11,22.86,23.0,22.99
3723,PETR4,2011-07-18,22.76,23.0,22.53,22.81,22.83
3724,PETR4,2011-07-19,22.65,22.97,22.56,22.87,22.76
3725,PETR4,2011-07-20,22.38,22.81,22.38,22.75,22.52
3726,PETR4,2011-07-21,23.0,23.11,22.43,22.48,22.8
3727,PETR4,2011-07-22,22.97,23.27,22.85,23.02,23.02
3728,PETR4,2011-07-25,23.5,23.6,23.05,23.09,23.44
3729,PETR4,2011-07-26,23.66,23.92,23.48,23.59,23.68
3730,PETR4,2011-07-27,23.59,23.78,23.41,23.59,23.59
3731,PETR4,2011-07-28,23.5,23.74,23.44,23.69,23.56
3732,PETR4,2011-07-29,23.5,23.54,23.17,23.18,23.42
3733,PETR4,2011-08-01,23.5,23.75,23.42,23.66,23.54
3734,PETR4,2011-08-02,23.17,23.63,23.09,23.49,23.29
3735,PETR4,2011-08-03,22.29,23.08,22.25,23.05,22.49
3736,PETR4,2011-08-04,20.65,21.99,20.65,21.9,21.18
3737,PETR4,2011-08-05,20.18,20.98,19.73,20.62,20.21
3738,PETR4,2011-08-08,18.65,19.48,18.37,19.22,18.91
3739,PETR4,2011-08-09,19.15,19.67,18.62,18.83,19.19
3740,PETR4,2011-08-10,19.73,19.85,18.81,19.01,19.33
3741,PETR4,2011-08-11,20.21,20.47,19.42,19.95,20.07
3742,PETR4,2011-08-12,20.3,20.52,20.09,20.23,20.32
3743,PETR4,2011-08-15,20.99,20.99,20.47,20.5,20.78
3744,PETR4,2011-08-16,20.76,20.84,20.48,20.77,20.66
3745,PETR4,2011-08-17,20.87,20.96,20.54,20.8,20.76
3746,PETR4,2011-08-18,20.3,20.37,19.77,20.35,20.06
3747,PETR4,2011-08-19,19.7,20.35,19.7,19.93,19.93
3748,PETR4,2011-08-22,19.65,20.27,19.64,20.1,19.88
3749,PETR4,2011-08-23,20.16,20.3,19.51,19.8,19.94
3750,PETR4,2011-08-24,20.23,20.35,19.99,20.12,20.16
3751,PETR4,2011-08-25,19.86,20.29,19.78,20.15,19.99
3752,PETR4,2011-08-26,19.9,20.07,19.58,19.71,19.89
3753,PETR4,2011-08-29,20.49,20.63,20.17,20.18,20.45
3754,PETR4,2011-08-30,20.55,20.73,20.3,20.38,20.51
3755,PETR4,2011-08-31,20.8,20.87,20.43,20.76,20.64
3756,PETR4,2011-09-01,21.04,21.14,20.85,21.12,21.01
3757,PETR4,2011-09-02,20.37,20.76,20.03,20.66,20.36
3758,PETR4,2011-09-05,20.03,20.1,19.85,19.9,19.97
3759,PETR4,2011-09-06,20.47,20.54,19.68,19.73,20.16
3760,PETR4,2011-09-08,20.66,20.88,20.57,20.75,20.71
3761,PETR4,2011-09-09,20.15,20.6,20.07,20.5,20.21
3762,PETR4,2011-09-12,20.34,20.34,19.72,19.8,20.01
3763,PETR4,2011-09-13,20.32,20.45,20.15,20.4,20.28
3764,PETR4,2011-09-14,20.52,20.82,20.18,20.35,20.48
3765,PETR4,2011-09-15,20.55,20.78,20.47,20.7,20.61
3766,PETR4,2011-09-16,20.65,20.67,20.4,20.55,20.56
3767,PETR4,2011-09-19,20.8,20.82,20.32,20.33,20.62
3768,PETR4,2011-09-20,20.6,21.08,20.58,20.78,20.82
3769,PETR4,2011-09-21,20.6,21.06,20.55,20.75,20.85
3770,PETR4,2011-09-22,19.5,20.17,19.3,20.02,19.69
3771,PETR4,2011-09-23,19.16,19.73,19.12,19.51,19.36
3772,PETR4,2011-09-26,19.78,19.78,18.97,19.35,19.38
3773,PETR4,2011-09-27,19.55,20.1,19.52,20.09,19.79
3774,PETR4,2011-09-28,19.35,19.7,19.33,19.58,19.48
3775,PETR4,2011-09-29,19.4,19.58,19.23,19.48,19.39
3776,PETR4,2011-09-30,19.1,19.38,18.93,19.18,19.14
3777,PETR4,2011-10-03,18.41,19.07,18.41,18.96,18.69
3778,PETR4,2011-10-04,18.55,18.55,17.9,18.25,18.17
3779,PETR4,2011-10-05,18.21,18.75,18.05,18.4,18.27
3780,PETR4,2011-10-06,18.85,19.09,18.35,18.49,18.78
3781,PETR4,2011-10-07,18.3,19.07,18.21,19.07,18.53
3782,PETR4,2011-10-10,18.91,18.98,18.35,18.5,18.66
3783,PETR4,2011-10-11,19.16,19.21,18.55,18.7,18.91
3784,PETR4,2011-10-13,19.39,19.54,18.98,19.4,19.24
3785,PETR4,2011-10-14,19.64,19.7,19.31,19.55,19.49
3786,PETR4,2011-10-17,19.3,19.7,18.98,19.45,19.24
3787,PETR4,2011-10-18,19.45,19.53,19.01,19.2,19.31
3788,PETR4,2011-10-19,19.23,19.49,19.07,19.44,19.26
3789,PETR4,2011-10-20,18.82,19.18,18.62,19.18,18.82
3790,PETR4,2011-10-21,19.27,19.38,18.93,18.96,19.23
3791,PETR4,2011-10-24,19.78,19.89,19.24,19.4,19.66
3792,PETR4,2011-10-25,19.93,20.13,19.54,19.65,19.88
3793,PETR4,2011-10-26,20.08,20.25,19.86,20.15,20.09
3794,PETR4,2011-10-27,20.94,21.24,20.55,20.67,20.97
3795,PETR4,2011-10-28,21.58,21.58,20.78,20.85,21.18
3796,PETR4,2011-10-31,21.32,21.98,21.26,21.65,21.49
3797,PETR4,2011-11-01,21.13,21.25,20.4,20.4,20.85
3798,PETR4,2011-11-03,21.92,21.97,21.32,21.56,21.65
3799,PETR4,2011-11-04,22.1,22.18,21.71,21.73,21.99
3800,PETR4,2011-11-07,22.68,22.78,21.97,22.05,22.49
3801,PETR4,2011-11-08,22.41,22.94,22.32,22.8,22.58
3802,PETR4,2011-11-09,21.46,22.19,21.44,22.01,21.81
3803,PETR4,2011-11-10,21.51,21.9,21.51,21.75,21.66
3804,PETR4,2011-11-11,21.96,22.15,21.79,21.89,22.01
3805,PETR4,2011-11-14,21.92,22.05,21.63,21.86,21.81
3806,PETR4,2011-11-16,22.11,22.22,21.72,21.96,21.98
3807,PETR4,2011-11-17,21.52,22.12,21.49,21.96,21.76
3808,PETR4,2011-11-18,21.75,21.87,21.47,21.7,21.67
3809,PETR4,2011-11-21,21.8,21.85,21.31,21.41,21.54
3810,PETR4,2011-11-22,21.68,21.98,21.62,21.74,21.78
3811,PETR4,2011-11-23,21.57,21.68,21.44,21.49,21.55
3812,PETR4,2011-11-24,21.67,21.8,21.53,21.74,21.66
3813,PETR4,2011-11-25,21.01,21.65,21.01,21.48,21.29
3814,PETR4,2011-11-28,21.5,21.68,21.36,21.51,21.51
3815,PETR4,2011-11-29,21.41,21.89,21.32,21.52,21.56
3816,PETR4,2011-11-30,22.05,22.22,21.68,21.8,22.06
3817,PETR4,2011-12-01,22.52,22.53,22.13,22.33,22.4
3818,PETR4,2011-12-02,22.53,22.73,22.35,22.62,22.5
3819,PETR4,2011-12-05,22.97,23.12,22.64,22.74,22.93
3820,PETR4,2011-12-06,23.32,23.36,22.82,22.82,23.07
3821,PETR4,2011-12-07,23.29,23.47,23.01,23.34,23.25
3822,PETR4,2011-12-08,22.52,23.45,22.37,23.35,22.76
3823,PETR4,2011-12-09,23.02,23.15,22.6,22.71,22.94
3824,PETR4,2011-12-12,22.42,22.85,22.18,22.76,22.4
3825,PETR4,2011-12-13,22.42,22.8,22.37,22.59,22.56
3826,PETR4,2011-12-14,21.82,22.45,21.82,22.35,22.09
3827,PETR4,2011-12-15,21.51,22.3,21.47,22.05,21.88
3828,PETR4,2011-12-16,21.3,21.71,21.3,21.6,21.46
3829,PETR4,2011-12-19,21.12,21.62,21.12,21.37,21.35
3830,PETR4,2011-12-20,22.1,22.1,21.31,21.4,21.8
3831,PETR4,2011-12-21,21.92,21.99,21.52,21.9,21.73
3832,PETR4,2011-12-22,22.15,22.3,21.92,22.08,22.15
3833,PETR4,2011-12-23,22.22,22.39,22.17,22.27,22.28
3834,PETR4,2011-12-26,22.17,22.34,22.17,22.3,22.23
3835,PETR4,2011-12-27,22.2,22.32,22.14,22.17,22.22
3836,PETR4,2011-12-28,21.43,22.24,21.42,22.24,21.67
3837,PETR4,2011-12-29,21.49,21.59,21.0,21.59,21.37
3838,PETR4,2012-01-02,21.73,22.12,21.26,21.51,21.55
3839,PETR4,2012-01-03,22.41,22.41,21.81,21.83,22.1
3840,PETR4,2012-01-04,22.57,22.58,21.98,22.18,22.3
3841,PETR4,2012-01-05,22.31,22.61,22.15,22.39,22.36
3842,PETR4,2012-01-06,22.33,22.58,22.25,22.47,22.38
3843,PETR4,2012-01-09,22.63,22.63,22.28,22.44,22.41
3844,PETR4,2012-01-10,22.9,23.02,22.79,22.94,22.92
3845,PETR4,2012-01-11,22.91,23.0,22.65,22.89,22.85
3846,PETR4,2012-01-12,23.08,23.27,22.78,22.99,23.06
3847,PETR4,2012-01-13,23.05,23.1,22.85,22.95,22.99
3848,PETR4,2012-01-16,23.65,23.7,23.02,23.05,23.48
3849,PETR4,2012-01-17,23.8,24.13,23.7,23.97,23.88
3850,PETR4,2012-01-18,24.37,24.46,23.82,23.82,24.28
3851,PETR4,2012-01-19,24.21,24.54,24.21,24.4,24.38
3852,PETR4,2012-01-20,24.22,24.22,23.88,24.1,24.05
3853,PETR4,2012-01-23,25.13,25.49,24.04,24.09,24.86
3854,PETR4,2012-01-24,25.4,25.78,24.95,25.05,25.46
3855,PETR4,2012-01-26,24.92,25.89,24.92,25.73,25.38
3856,PETR4,2012-01-27,24.67,25.15,24.62,25.08,24.76
3857,PETR4,2012-01-30,24.57,24.63,24.35,24.43,24.51
3858,PETR4,2012-01-31,24.57,24.94,24.33,24.75,24.56
3859,PETR4,2012-02-01,24.95,25.17,24.63,24.7,24.88
3860,PETR4,2012-02-02,24.53,25.22,24.45,24.88,24.72
3861,PETR4,2012-02-03,24.61,24.93,24.37,24.47,24.69
3862,PETR4,2012-02-06,24.86,24.86,24.4,24.49,24.66
3863,PETR4,2012-02-07,25.6,25.64,24.72,24.72,25.24
3864,PETR4,2012-02-08,25.43,25.88,25.3,25.65,25.61
3865,PETR4,2012-02-09,25.5,25.74,25.17,25.48,25.42
3866,PETR4,2012-02-10,23.5,24.55,23.5,24.24,23.97
3867,PETR4,2012-02-13,24.36,24.54,23.62,23.8,24.1
3868,PETR4,2012-02-14,23.21,24.36,23.1,24.36,23.66
3869,PETR4,2012-02-15,23.1,23.59,22.71,23.49,23.18
3870,PETR4,2012-02-16,23.88,23.93,22.83,22.95,23.52
3871,PETR4,2012-02-17,24.05,24.15,23.65,24.1,23.96
3872,PETR4,2012-02-22,23.89,24.13,23.74,23.92,23.9
3873,PETR4,2012-02-23,23.92,24.09,23.67,23.68,23.9
3874,PETR4,2012-02-24,24.48,24.59,24.11,24.15,24.36
3875,PETR4,2012-02-27,24.35,24.92,24.29,24.65,24.51
3876,PETR4,2012-02-28,24.33,24.69,24.33,24.51,24.49
3877,PETR4,2012-02-29,24.31,24.64,24.24,24.5,24.45
3878,PETR4,2012-03-01,24.88,24.88,24.46,24.51,24.67
3879,PETR4,2012-03-02,25.3,25.3,24.86,24.94,25.08
3880,PETR4,2012-03-05,24.59,25.24,24.45,25.15,24.77
3881,PETR4,2012-03-06,23.75,24.13,23.59,24.1,23.81
3882,PETR4,2012-03-07,23.98,24.15,23.76,24.05,23.92
3883,PETR4,2012-03-08,24.09,24.45,23.91,24.42,24.19
3884,PETR4,2012-03-09,23.71,24.25,23.71,24.1,23.94
3885,PETR4,2012-03-12,23.43,23.76,23.36,23.55,23.51
3886,PETR4,2012-03-13,24.43,24.43,23.48,23.65,24.07
3887,PETR4,2012-03-14,24.83,25.08,24.28,24.4,24.81
3888,PETR4,2012-03-15,24.22,24.99,24.17,24.68,24.49
3889,PETR4,2012-03-16,24.35,24.45,23.62,24.25,24.09
3890,PETR4,2012-03-19,24.51,24.67,24.02,24.27,24.45
3891,PETR4,2012-03-20,24.27,24.31,23.97,24.01,24.18
3892,PETR4,2012-03-21,24.11,24.4,24.07,24.21,24.19
3893,PETR4,2012-03-22,23.8,24.05,23.7,23.99,23.82
3894,PETR4,2012-03-23,23.7,24.1,23.67,23.93,23.82
3895,PETR4,2012-03-26,24.21,24.28,23.86,23.94,24.1
3896,PETR4,2012-03-27,23.8,24.29,23.8,24.21,23.98
3897,PETR4,2012-03-28,23.39,23.8,23.21,23.79,23.39
3898,PETR4,2012-03-29,23.32,23.4,22.93,23.21,23.15
3899,PETR4,2012-03-30,23.35,23.54,23.11,23.5,23.28
3900,PETR4,2012-04-02,23.23,23.6,23.02,23.28,23.37
3901,PETR4,2012-04-03,22.55,23.3,22.52,23.22,22.82
3902,PETR4,2012-04-04,21.76,22.36,21.76,22.26,21.99
3903,PETR4,2012-04-05,22.0,22.18,21.66,21.82,22.0
3904,PETR4,2012-04-09,21.59,21.87,21.51,21.76,21.67
3905,PETR4,2012-04-10,21.19,21.71,21.01,21.5,21.31
3906,PETR4,2012-04-11,21.35,21.59,21.27,21.45,21.42
3907,PETR4,2012-04-12,22.01,22.08,21.38,21.51,21.8
3908,PETR4,2012-04-13,21.67,22.05,21.55,21.88,21.72
3909,PETR4,2012-04-16,21.51,21.93,21.35,21.83,21.53
3910,PETR4,2012-04-17,21.58,21.78,21.38,21.78,21.62
3911,PETR4,2012-04-18,21.76,21.86,21.27,21.55,21.62
3912,PETR4,2012-04-19,21.45,21.9,21.45,21.63,21.59
3913,PETR4,2012-04-20,21.46,21.79,21.46,21.62,21.59
3914,PETR4,2012-04-23,21.28,21.3,21.05,21.21,21.2
3915,PETR4,2012-04-24,21.24,21.39,21.11,21.33,21.21
3916,PETR4,2012-04-25,21.13,21.49,20.81,21.38,21.19
3917,PETR4,2012-04-26,21.24,21.33,20.83,20.9,21.13
3918,PETR4,2012-04-27,20.93,21.35,20.87,21.35,21.02
3919,PETR4,2012-04-30,21.29,21.29,20.88,20.97,21.04
3920,PETR4,2012-05-02,22.0,22.06,21.21,21.26,21.79
3921,PETR4,2012-05-03,21.4,22.25,21.33,21.99,21.61
3922,PETR4,2012-05-04,20.48,21.37,20.2,21.26,20.64
3923,PETR4,2012-05-07,20.58,20.72,20.1,20.45,20.47
3924,PETR4,2012-05-08,20.26,20.49,20.01,20.4,20.2
3925,PETR4,2012-05-09,20.16,20.25,19.78,20.05,20.05
3926,PETR4,2012-05-10,19.92,20.5,19.92,20.3,20.22
3927,PETR4,2012-05-11,19.53,20.05,19.53,19.71,19.77
3928,PETR4,2012-05-14,18.9,19.25,18.9,19.08,19.07
3929,PETR4,2012-05-15,18.49,19.27,18.49,19.0,18.81
3930,PETR4,2012-05-16,19.29,19.6,18.95,19.27,19.27
3931,PETR4,2012-05-17,18.43,19.44,18.43,19.44,18.8
3932,PETR4,2012-05-18,19.07,19.21,18.43,18.6,18.92
3933,PETR4,2012-05-21,20.4,20.4,19.14,19.19,19.97
3934,PETR4,2012-05-22,19.71,20.5,19.7,20.32,20.03
3935,PETR4,2012-05-23,19.23,19.79,18.9,19.66,19.27
3936,PETR4,2012-05-24,18.7,19.56,18.56,19.34,18.81
3937,PETR4,2012-05-25,18.64,19.1,18.53,18.72,18.78
3938,PETR4,2012-05-28,18.79,19.15,18.78,18.95,18.94
3939,PETR4,2012-05-29,18.85,19.22,18.7,18.91,18.93
3940,PETR4,2012-05-30,18.35,18.68,18.32,18.56,18.47
3941,PETR4,2012-05-31,19.13,19.13,18.08,18.48,18.58
3942,PETR4,2012-06-01,18.8,19.02,18.39,18.53,18.79
3943,PETR4,2012-06-04,19.11,19.26,18.68,18.84,19.07
3944,PETR4,2012-06-05,18.8,19.32,18.74,19.21,18.99
3945,PETR4,2012-06-06,19.09,19.32,18.96,19.05,19.17
3946,PETR4,2012-06-08,18.88,19.2,18.66,19.05,18.88
3947,PETR4,2012-06-11,18.39,19.19,18.39,19.11,18.73
3948,PETR4,2012-06-12,18.6,18.67,18.32,18.45,18.49
3949,PETR4,2012-06-13,18.9,18.92,18.4,18.53,18.72
3950,PETR4,2012-06-14,18.17,18.78,18.15,18.55,18.36
3951,PETR4,2012-06-15,18.55,18.55,17.83,18.27,18.11
3952,PETR4,2012-06-18,18.9,19.04,18.21,18.43,18.78
3953,PETR4,2012-06-19,19.65,19.99,18.95,19.0,19.62
3954,PETR4,2012-06-20,19.9,20.15,19.65,19.73,19.89
3955,PETR4,2012-06-21,19.27,20.07,19.27,20.01,19.7
3956,PETR4,2012-06-22,19.55,19.66,19.06,19.4,19.38
3957,PETR4,2012-06-25,17.8,18.89,17.8,18.7,18.29
3958,PETR4,2012-06-26,18.0,18.25,17.76,18.04,18.0
3959,PETR4,2012-06-27,17.64,18.21,17.62,18.0,17.85
3960,PETR4,2012-06-28,17.7,18.0,17.42,17.6,17.71
3961,PETR4,2012-06-29,18.25,18.33,17.97,18.24,18.16
3962,PETR4,2012-07-02,18.36,18.49,17.97,18.1,18.23
3963,PETR4,2012-07-03,18.99,19.13,18.4,18.52,18.85
3964,PETR4,2012-07-04,18.95,19.22,18.79,18.89,19.05
3965,PETR4,2012-07-05,19.6,19.79,19.05,19.1,19.49
3966,PETR4,2012-07-06,19.2,19.5,19.1,19.35,19.21
3967,PETR4,2012-07-10,18.39,19.18,18.35,19.1,18.61
3968,PETR4,2012-07-11,18.54,18.8,18.21,18.51,18.55
3969,PETR4,2012-07-12,18.58,18.73,18.04,18.3,18.4
3970,PETR4,2012-07-13,19.55,19.64,19.33,19.55,19.51
3971,PETR4,2012-07-16,19.35,19.76,19.16,19.55,19.47
3972,PETR4,2012-07-17,19.25,19.59,19.12,19.43,19.31
3973,PETR4,2012-07-18,19.33,19.33,18.98,19.15,19.22
3974,PETR4,2012-07-19,19.62,19.77,19.33,19.33,19.62
3975,PETR4,2012-07-20,19.18,19.56,19.11,19.38,19.29
3976,PETR4,2012-07-23,18.96,19.04,18.41,18.87,18.75
3977,PETR4,2012-07-24,18.79,19.2,18.63,19.05,18.82
3978,PETR4,2012-07-25,19.0,19.21,18.75,19.0,18.97
3979,PETR4,2012-07-26,19.26,19.41,19.0,19.26,19.21
3980,PETR4,2012-07-27,20.17,20.18,19.31,19.45,19.83
3981,PETR4,2012-07-30,20.31,20.31,19.81,20.06,20.11
3982,PETR4,2012-07-31,19.5,20.31,19.43,20.31,19.74
3983,PETR4,2012-08-01,19.82,19.92,19.1,19.5,19.56
3984,PETR4,2012-08-02,19.6,20.04,19.41,19.55,19.75
3985,PETR4,2012-08-03,19.94,20.27,19.86,19.98,20.08
3986,PETR4,2012-08-06,19.92,20.26,18.83,19.02,19.6
3987,PETR4,2012-08-07,20.25,20.64,20.07,20.15,20.39
3988,PETR4,2012-08-08,21.18,21.2,20.25,20.39,21.0
3989,PETR4,2012-08-09,21.0,21.13,20.7,20.91,20.96
3990,PETR4,2012-08-10,21.07,21.19,20.75,20.82,21.0
3991,PETR4,2012-08-13,21.03,21.29,20.91,21.02,21.07
3992,PETR4,2012-08-14,20.84,21.35,20.81,21.15,21.05
3993,PETR4,2012-08-15,21.05,21.11,20.74,20.78,20.97
3994,PETR4,2012-08-16,21.46,21.53,21.14,21.3,21.34
3995,PETR4,2012-08-17,21.55,21.6,21.32,21.57,21.49
3996,PETR4,2012-08-20,21.58,21.71,21.4,21.49,21.6
3997,PETR4,2012-08-21,21.24,21.88,21.16,21.86,21.46
3998,PETR4,2012-08-22,21.49,21.53,21.03,21.12,21.35
3999,PETR4,2012-08-23,21.28,21.51,21.14,21.4,21.26
4000,PETR4,2012-08-24,21.23,21.49,21.05,21.1,21.28
4001,PETR4,2012-08-27,21.37,21.39,21.03,21.27,21.26
4002,PETR4,2012-08-28,21.34,21.49,21.26,21.26,21.36
4003,PETR4,2012-08-29,21.21,21.52,21.1,21.49,21.25
4004,PETR4,2012-08-30,21.04,21.26,20.9,21.09,21.04
4005,PETR4,2012-08-31,20.75,21.21,20.75,21.15,20.9
4006,PETR4,2012-09-03,20.68,20.87,20.5,20.77,20.62
4007,PETR4,2012-09-04,20.43,20.74,20.38,20.63,20.49
4008,PETR4,2012-09-05,20.59,20.7,20.28,20.55,20.49
4009,PETR4,2012-09-06,21.0,21.14,20.6,20.67,20.94
4010,PETR4,2012-09-10,21.23,21.54,21.14,21.44,21.31
4011,PETR4,2012-09-11,21.72,21.76,21.25,21.27,21.56
4012,PETR4,2012-09-12,21.99,22.07,21.68,21.81,21.91
4013,PETR4,2012-09-13,22.9,23.06,21.81,21.94,22.55
4014,PETR4,2012-09-14,23.3,23.84,23.05,23.07,23.39
4015,PETR4,2012-09-17,23.25,23.69,22.86,23.17,23.38
4016,PETR4,2012-09-18,23.2,23.44,23.05,23.34,23.25
4017,PETR4,2012-09-19,22.67,23.34,22.65,23.15,22.91
4018,PETR4,2012-09-20,22.93,23.2,22.42,22.54,22.86
4019,PETR4,2012-09-21,22.7,23.25,22.7,23.15,22.91
4020,PETR4,2012-09-24,22.96,22.96,22.55,22.66,22.78
4021,PETR4,2012-09-25,22.74,23.1,22.6,22.96,22.84
4022,PETR4,2012-09-26,22.77,22.82,22.46,22.52,22.66
4023,PETR4,2012-09-27,22.71,22.99,22.69,22.9,22.81
4024,PETR4,2012-09-28,22.37,22.65,22.2,22.55,22.4
4025,PETR4,2012-10-01,22.51,22.84,22.31,22.33,22.61
4026,PETR4,2012-10-02,22.7,22.8,22.34,22.67,22.59
4027,PETR4,2012-10-03,22.34,22.88,22.28,22.76,22.49
4028,PETR4,2012-10-04,22.4,22.57,22.02,22.36,22.32
4029,PETR4,2012-10-05,22.25,22.68,22.2,22.68,22.4
4030,PETR4,2012-10-08,22.41,22.49,22.1,22.1,22.32
4031,PETR4,2012-10-09,22.22,22.6,22.19,22.45,22.3
4032,PETR4,2012-10-10,22.12,22.4,22.11,22.27,22.18
4033,PETR4,2012-10-11,22.5,22.6,22.2,22.27,22.45
4034,PETR4,2012-10-15,22.8,22.81,22.43,22.55,22.65
4035,PETR4,2012-10-16,22.8,23.1,22.54,22.94,22.85
4036,PETR4,2012-10-17,22.62,22.88,22.55,22.74,22.68
4037,PETR4,2012-10-18,22.5,22.65,22.3,22.55,22.45
4038,PETR4,2012-10-19,22.25,22.6,22.25,22.53,22.35
4039,PETR4,2012-10-22,22.05,22.55,22.01,22.33,22.13
4040,PETR4,2012-10-23,21.67,21.97,21.5,21.94,21.66
4041,PETR4,2012-10-24,21.54,21.81,21.54,21.73,21.66
4042,PETR4,2012-10-25,21.75,22.03,21.64,21.71,21.78
4043,PETR4,2012-10-26,22.1,22.41,21.61,21.69,22.14
4044,PETR4,2012-10-29,21.35,21.6,21.17,21.5,21.37
4045,PETR4,2012-10-30,21.53,21.68,21.4,21.4,21.55
4046,PETR4,2012-10-31,20.8,21.72,20.8,21.63,21.0
4047,PETR4,2012-11-01,20.85,21.06,20.68,20.92,20.83
4048,PETR4,2012-11-05,21.24,21.25,20.43,20.63,20.95
4049,PETR4,2012-11-06,21.68,21.8,21.27,21.44,21.58
4050,PETR4,2012-11-07,21.18,21.72,21.04,21.62,21.28
4051,PETR4,2012-11-08,20.61,21.35,20.57,21.2,20.96
4052,PETR4,2012-11-09,20.78,21.11,20.52,20.55,20.87
4053,PETR4,2012-11-12,20.44,20.96,20.44,20.83,20.59
4054,PETR4,2012-11-13,20.47,20.67,20.28,20.44,20.44
4055,PETR4,2012-11-14,19.8,20.54,19.66,20.29,19.93
4056,PETR4,2012-11-16,19.03,19.8,18.84,19.67,19.29
4057,PETR4,2012-11-19,19.13,19.62,19.13,19.44,19.4
4058,PETR4,2012-11-21,18.62,19.56,18.62,19.47,19.03
4059,PETR4,2012-11-22,18.65,18.95,18.45,18.81,18.63
4060,PETR4,2012-11-23,19.17,19.18,18.5,18.65,18.87
4061,PETR4,2012-11-26,18.82,19.13,18.7,19.13,18.86
4062,PETR4,2012-11-27,18.51,19.29,18.48,18.92,18.85
4063,PETR4,2012-11-28,18.65,18.83,18.35,18.44,18.6
4064,PETR4,2012-11-29,19.15,19.15,18.74,19.0,18.97
4065,PETR4,2012-11-30,18.66,19.28,18.51,19.09,18.78
4066,PETR4,2012-12-03,19.0,19.04,18.71,18.88,18.92
4067,PETR4,2012-12-04,18.82,19.14,18.76,19.04,18.96
4068,PETR4,2012-12-05,18.94,19.01,18.74,19.0,18.89
4069,PETR4,2012-12-06,18.7,18.98,18.7,18.92,18.81
4070,PETR4,2012-12-07,19.08,19.1,18.66,18.77,18.97
4071,PETR4,2012-12-10,19.57,19.57,18.94,19.04,19.33
4072,PETR4,2012-12-11,19.99,19.99,19.61,19.67,19.87
4073,PETR4,2012-12-12,19.85,20.05,19.68,19.93,19.86
4074,PETR4,2012-12-13,19.57,19.83,19.5,19.73,19.63
4075,PETR4,2012-12-14,20.21,20.28,19.53,19.59,20.04
4076,PETR4,2012-12-17,19.92,20.14,19.8,20.08,19.95
4077,PETR4,2012-12-18,20.17,20.26,19.85,19.86,20.11
4078,PETR4,2012-12-19,20.93,20.99,20.4,20.4,20.76
4079,PETR4,2012-12-20,21.05,21.09,20.63,20.87,20.82
4080,PETR4,2012-12-21,20.69,20.74,20.39,20.66,20.57
4081,PETR4,2012-12-26,20.06,20.68,20.06,20.54,20.39
4082,PETR4,2012-12-27,19.41,20.17,19.35,20.06,19.63
4083,PETR4,2012-12-28,19.52,19.63,19.3,19.5,19.49
4084,PETR4,2013-01-02,19.69,20.21,19.69,19.99,19.92
4085,PETR4,2013-01-03,20.4,20.4,19.7,19.81,20.16
4086,PETR4,2013-01-04,20.48,20.62,20.17,20.33,20.42
4087,PETR4,2013-01-07,20.08,20.67,19.95,20.48,20.16
4088,PETR4,2013-01-08,19.5,20.23,19.46,20.11,19.69
4089,PETR4,2013-01-09,19.68,19.87,19.46,19.64,19.69
4090,PETR4,2013-01-10,19.83,19.88,19.54,19.77,19.73
4091,PETR4,2013-01-11,19.88,20.04,19.7,19.85,19.85
4092,PETR4,2013-01-14,19.85,20.24,19.76,20.01,19.96
4093,PETR4,2013-01-15,19.82,20.15,19.78,20.11,19.93
4094,PETR4,2013-01-16,19.84,19.89,19.6,19.89,19.73
4095,PETR4,2013-01-17,19.71,19.93,19.69,19.86,19.8
4096,PETR4,2013-01-18,19.58,19.89,19.58,19.8,19.72
4097,PETR4,2013-01-21,19.39,19.6,19.27,19.57,19.4
4098,PETR4,2013-01-22,19.58,19.58,19.23,19.42,19.41
4099,PETR4,2013-01-23,19.55,19.63,19.43,19.5,19.52
4100,PETR4,2013-01-24,19.61,19.73,19.37,19.37,19.6
4101,PETR4,2013-01-28,19.37,19.81,19.3,19.73,19.54
4102,PETR4,2013-01-29,19.11,19.37,18.84,19.35,19.07
4103,PETR4,2013-01-30,18.2,18.99,18.17,18.99,18.44
4104,PETR4,2013-01-31,18.08,18.33,17.9,18.26,18.03
4105,PETR4,2013-02-01,18.46,18.65,18.12,18.14,18.4
4106,PETR4,2013-02-04,18.0,18.35,17.89,18.16,18.03
4107,PETR4,2013-02-05,18.08,18.29,17.26,17.28,17.85
4108,PETR4,2013-02-06,17.6,18.0,17.53,17.93,17.68
4109,PETR4,2013-02-07,17.5,17.98,17.32,17.75,17.62
4110,PETR4,2013-02-08,17.74,17.74,17.38,17.55,17.56
4111,PETR4,2013-02-13,17.8,18.0,17.73,17.95,17.84
4112,PETR4,2013-02-14,17.67,17.9,17.58,17.79,17.73
4113,PETR4,2013-02-15,17.63,17.79,17.53,17.61,17.67
4114,PETR4,2013-02-18,17.9,17.9,17.52,17.64,17.71
4115,PETR4,2013-02-19,18.1,18.18,17.89,17.91,18.06
4116,PETR4,2013-02-20,17.62,18.1,17.59,18.1,17.83
4117,PETR4,2013-02-21,17.32,17.57,17.2,17.47,17.38
4118,PETR4,2013-02-22,17.15,17.51,17.01,17.51,17.16
4119,PETR4,2013-02-25,16.95,17.1,16.85,17.05,16.98
4120,PETR4,2013-02-26,16.74,16.86,16.53,16.78,16.66
4121,PETR4,2013-02-27,16.81,16.98,16.64,16.79,16.8
4122,PETR4,2013-02-28,16.61,16.85,16.55,16.76,16.69
4123,PETR4,2013-03-01,16.9,17.02,16.4,16.5,16.74
4124,PETR4,2013-03-04,16.5,17.1,16.5,16.82,16.7
4125,PETR4,2013-03-05,16.56,16.76,16.47,16.63,16.63
4126,PETR4,2013-03-06,18.05,18.27,17.22,17.6,17.64
4127,PETR4,2013-03-07,18.95,19.58,18.31,18.31,18.93
4128,PETR4,2013-03-08,18.37,19.32,18.16,18.79,18.6
4129,PETR4,2013-03-11,18.93,18.97,17.92,18.29,18.31
4130,PETR4,2013-03-12,18.74,19.14,18.63,18.85,18.88
4131,PETR4,2013-03-13,18.76,19.2,18.75,18.81,18.95
4132,PETR4,2013-03-14,19.38,19.38,18.6,18.98,18.97
4133,PETR4,2013-03-15,19.09,19.55,19.01,19.4,19.25
4134,PETR4,2013-03-18,19.2,19.35,18.84,18.9,19.13
4135,PETR4,2013-03-19,19.1,19.32,18.83,19.15,19.02
4136,PETR4,2013-03-20,18.85,19.16,18.68,19.05,18.85
4137,PETR4,2013-03-21,18.53,18.86,18.53,18.72,18.66
4138,PETR4,2013-03-22,18.63,18.71,18.46,18.55,18.59
4139,PETR4,2013-03-25,18.63,18.82,18.42,18.73,18.59
4140,PETR4,2013-03-26,18.59,18.88,18.48,18.73,18.67
4141,PETR4,2013-03-27,18.42,18.61,18.35,18.6,18.46
4142,PETR4,2013-03-28,18.35,18.53,18.22,18.41,18.34
4143,PETR4,2013-04-01,18.04,18.38,18.04,18.27,18.19
4144,PETR4,2013-04-02,17.7,18.2,17.7,18.11,17.96
4145,PETR4,2013-04-03,18.0,18.0,17.68,17.68,17.87
4146,PETR4,2013-04-04,17.72,18.21,17.71,17.95,17.91
4147,PETR4,2013-04-05,17.8,17.91,17.55,17.58,17.72
4148,PETR4,2013-04-08,17.41,17.91,17.34,17.86,17.5
4149,PETR4,2013-04-09,18.15,18.25,17.48,17.48,17.96
4150,PETR4,2013-04-10,18.42,18.65,18.17,18.21,18.44
4151,PETR4,2013-04-11,17.99,18.53,17.87,18.47,18.03
4152,PETR4,2013-04-12,17.96,18.08,17.53,17.94,17.77
4153,PETR4,2013-04-15,17.23,17.83,17.23,17.7,17.49
4154,PETR4,2013-04-16,17.7,17.75,17.43,17.47,17.62
4155,PETR4,2013-04-17,17.17,17.6,16.98,17.44,17.22
4156,PETR4,2013-04-18,17.82,17.94,17.12,17.32,17.58
4157,PETR4,2013-04-19,18.48,18.48,17.95,18.15,18.27
4158,PETR4,2013-04-22,18.77,18.78,18.17,18.37,18.5
4159,PETR4,2013-04-23,19.18,19.52,18.66,18.71,19.22
4160,PETR4,2013-04-24,19.45,19.66,19.01,19.06,19.48
4161,PETR4,2013-04-25,19.2,19.69,19.14,19.47,19.35
4162,PETR4,2013-04-26,19.29,19.52,19.1,19.1,19.35
4163,PETR4,2013-04-29,20.35,20.58,19.94,20.0,20.27
4164,PETR4,2013-04-30,20.09,20.09,19.44,19.65,19.72
4165,PETR4,2013-05-02,20.25,20.63,19.85,19.85,20.21
4166,PETR4,2013-05-03,20.0,20.66,19.89,20.49,20.2
4167,PETR4,2013-05-06,20.35,20.35,19.82,20.01,20.14
4168,PETR4,2013-05-07,20.62,20.74,20.28,20.4,20.54
4169,PETR4,2013-05-08,20.29,20.82,20.22,20.75,20.42
4170,PETR4,2013-05-09,20.24,20.52,20.09,20.25,20.29
4171,PETR4,2013-05-10,19.95,20.39,19.71,20.16,19.93
4172,PETR4,2013-05-13,19.39,19.85,19.39,19.81,19.53
4173,PETR4,2013-05-14,19.55,19.68,19.25,19.53,19.47
4174,PETR4,2013-05-15,19.57,19.64,19.33,19.5,19.47
4175,PETR4,2013-05-16,19.75,20.08,19.46,19.52,19.79
4176,PETR4,2013-05-17,19.95,20.05,19.79,19.91,19.91
4177,PETR4,2013-05-20,20.2,20.25,19.56,19.9,20.0
4178,PETR4,2013-05-21,20.24,20.38,19.98,20.19,20.2
4179,PETR4,2013-05-22,19.92,20.4,19.68,20.27,20.0
4180,PETR4,2013-05-23,19.86,19.86,19.48,19.55,19.67
4181,PETR4,2013-05-24,20.05,20.16,19.79,19.89,20.02
4182,PETR4,2013-05-27,19.94,20.15,19.94,20.01,20.05
4183,PETR4,2013-05-28,20.07,20.34,20.01,20.16,20.15
4184,PETR4,2013-05-29,19.85,20.07,19.85,19.92,19.93
4185,PETR4,2013-05-31,20.05,20.36,19.8,19.87,20.1
4186,PETR4,2013-06-03,20.29,20.44,19.94,20.11,20.26
4187,PETR4,2013-06-04,20.07,20.47,19.96,20.46,20.1
4188,PETR4,2013-06-05,19.42,20.13,19.37,20.0,19.7
4189,PETR4,2013-06-06,19.46,19.55,19.21,19.46,19.42
4190,PETR4,2013-06-07,18.84,19.27,18.72,18.95,18.99
4191,PETR4,2013-06-10,18.88,19.12,18.83,18.84,18.97
4192,PETR4,2013-06-11,18.53,18.79,18.23,18.65,18.53
4193,PETR4,2013-06-12,18.12,18.8,18.06,18.67,18.36
4194,PETR4,2013-06-13,18.8,19.02,17.94,18.1,18.62
4195,PETR4,2013-06-14,18.06,18.86,18.06,18.65,18.27
4196,PETR4,2013-06-17,18.09,18.53,18.02,18.45,18.27
4197,PETR4,2013-06-18,17.83,18.08,17.62,17.95,17.85
4198,PETR4,2013-06-19,17.2,17.95,17.15,17.89,17.58
4199,PETR4,2013-06-20,17.02,17.27,16.5,16.9,16.87
4200,PETR4,2013-06-21,16.46,16.93,16.46,16.93,16.61
4201,PETR4,2013-06-24,15.91,16.25,15.57,15.97,15.91
4202,PETR4,2013-06-25,16.0,16.39,15.87,16.1,16.02
4203,PETR4,2013-06-26,16.15,16.44,16.08,16.14,16.26
4204,PETR4,2013-06-27,16.38,16.47,16.17,16.22,16.33
4205,PETR4,2013-06-28,16.18,16.35,15.94,16.35,16.16
4206,PETR4,2013-07-01,16.16,16.32,15.94,16.2,16.11
4207,PETR4,2013-07-02,15.39,16.25,15.11,16.05,15.52
4208,PETR4,2013-07-03,15.9,15.98,15.15,15.24,15.65
4209,PETR4,2013-07-04,15.96,16.17,15.88,16.1,15.99
4210,PETR4,2013-07-05,15.15,15.82,14.94,15.81,15.24
4211,PETR4,2013-07-08,14.98,15.35,14.97,15.2,15.15
4212,PETR4,2013-07-10,15.21,15.44,15.06,15.18,15.26
4213,PETR4,2013-07-11,15.8,15.82,15.25,15.52,15.54
4214,PETR4,2013-07-12,15.43,15.92,15.43,15.66,15.62
4215,PETR4,2013-07-15,15.54,15.69,15.35,15.45,15.55
4216,PETR4,2013-07-16,15.75,15.79,15.47,15.64,15.63
4217,PETR4,2013-07-17,16.06,16.2,15.87,15.91,16.07
4218,PETR4,2013-07-18,16.1,16.29,15.91,16.0,16.17
4219,PETR4,2013-07-19,15.88,16.1,15.85,16.07,15.96
4220,PETR4,2013-07-22,16.3,16.49,15.9,15.97,16.23
4221,PETR4,2013-07-23,16.41,16.66,16.38,16.41,16.5
4222,PETR4,2013-07-24,16.39,16.55,16.15,16.37,16.32
4223,PETR4,2013-07-25,16.84,16.88,16.21,16.24,16.66
4224,PETR4,2013-07-26,16.95,17.09,16.71,16.74,16.9
4225,PETR4,2013-07-29,16.68,17.06,16.63,16.99,16.77
4226,PETR4,2013-07-30,16.46,16.82,16.36,16.78,16.49
4227,PETR4,2013-07-31,16.29,16.5,16.17,16.33,16.31
4228,PETR4,2013-08-01,16.94,17.04,16.6,16.7,16.85
4229,PETR4,2013-08-02,16.81,17.04,16.69,16.87,16.85
4230,PETR4,2013-08-05,16.65,16.87,16.54,16.77,16.63
4231,PETR4,2013-08-06,16.28,16.7,16.17,16.68,16.32
4232,PETR4,2013-08-07,16.25,16.46,16.1,16.27,16.33
4233,PETR4,2013-08-08,16.65,16.85,16.2,16.35,16.57
4234,PETR4,2013-08-09,17.08,17.12,16.52,16.74,16.9
4235,PETR4,2013-08-12,16.53,17.66,16.47,17.3,17.14
4236,PETR4,2013-08-13,16.37,16.66,16.17,16.65,16.36
4237,PETR4,2013-08-14,16.95,17.0,16.29,16.36,16.77
4238,PETR4,2013-08-15,17.83,17.96,16.67,16.7,17.61
4239,PETR4,2013-08-16,17.78,18.06,17.42,17.76,17.75
4240,PETR4,2013-08-19,17.83,18.03,17.36,17.45,17.74
4241,PETR4,2013-08-20,17.13,17.85,17.11,17.71,17.46
4242,PETR4,2013-08-21,17.34,17.78,17.04,17.07,17.4
4243,PETR4,2013-08-22,18.26,18.37,17.63,17.8,18.01
4244,PETR4,2013-08-23,18.55,18.59,18.12,18.12,18.43
4245,PETR4,2013-08-26,18.19,18.69,18.17,18.5,18.38
4246,PETR4,2013-08-27,17.45,18.05,17.45,17.95,17.7
4247,PETR4,2013-08-28,17.16,17.75,17.09,17.51,17.4
4248,PETR4,2013-08-29,16.9,17.48,16.85,17.32,17.11
4249,PETR4,2013-08-30,16.8,17.05,16.52,17.01,16.68
4250,PETR4,2013-09-02,16.94,17.23,16.86,17.15,17.0
4251,PETR4,2013-09-03,16.78,17.13,16.68,16.89,16.86
4252,PETR4,2013-09-04,16.85,16.94,16.56,16.63,16.79
4253,PETR4,2013-09-05,17.54,17.81,16.84,16.86,17.44
4254,PETR4,2013-09-06,17.76,18.0,17.46,17.8,17.68
4255,PETR4,2013-09-09,18.17,18.21,17.77,17.77,18.04
4256,PETR4,2013-09-10,18.34,18.54,18.17,18.25,18.32
4257,PETR4,2013-09-11,18.25,18.54,18.07,18.29,18.27
4258,PETR4,2013-09-12,17.85,18.4,17.75,18.17,17.91
4259,PETR4,2013-09-13,18.13,18.27,17.8,17.85,18.09
4260,PETR4,2013-09-16,18.45,18.72,18.17,18.43,18.47
4261,PETR4,2013-09-17,18.53,18.6,18.3,18.59,18.46
4262,PETR4,2013-09-18,18.9,19.0,18.16,18.41,18.56
4263,PETR4,2013-09-19,19.16,19.31,18.76,18.96,19.09
4264,PETR4,2013-09-20,18.94,19.18,18.78,19.09,18.92
4265,PETR4,2013-09-23,19.12,19.22,18.91,19.0,19.06
4266,PETR4,2013-09-24,18.77,19.18,18.77,19.18,18.91
4267,PETR4,2013-09-25,18.8,18.91,18.62,18.73,18.76
4268,PETR4,2013-09-26,18.59,18.82,18.52,18.82,18.66
4269,PETR4,2013-09-27,18.5,18.82,18.44,18.57,18.62
4270,PETR4,2013-09-30,18.36,19.04,18.34,18.42,18.67
4271,PETR4,2013-10-01,18.67,18.69,18.37,18.53,18.56
4272,PETR4,2013-10-02,18.78,18.84,18.54,18.58,18.71
4273,PETR4,2013-10-03,18.54,18.83,18.43,18.8,18.58
4274,PETR4,2013-10-04,18.67,18.68,18.07,18.39,18.32
4275,PETR4,2013-10-07,18.62,18.83,18.5,18.57,18.67
4276,PETR4,2013-10-08,18.31,18.77,18.2,18.66,18.35
4277,PETR4,2013-10-09,18.07,18.46,17.97,18.4,18.15
4278,PETR4,2013-10-10,18.15,18.35,18.01,18.26,18.18
4279,PETR4,2013-10-11,18.1,18.31,17.99,18.15,18.13
4280,PETR4,2013-10-14,18.27,18.32,17.94,18.06,18.11
4281,PETR4,2013-10-15,18.42,18.48,18.18,18.34,18.35
4282,PETR4,2013-10-16,18.35,18.65,18.16,18.47,18.41
4283,PETR4,2013-10-17,18.21,18.53,18.16,18.27,18.3
4284,PETR4,2013-10-18,17.93,18.39,17.83,18.22,18.03
4285,PETR4,2013-10-21,18.88,18.98,17.71,17.99,18.47
4286,PETR4,2013-10-22,18.55,19.06,18.51,18.96,18.74
4287,PETR4,2013-10-23,18.33,18.85,18.33,18.55,18.56
4288,PETR4,2013-10-24,18.24,18.57,18.04,18.36,18.27
4289,PETR4,2013-10-25,18.49,18.73,18.2,18.23,18.54
4290,PETR4,2013-10-28,19.89,19.89,19.01,19.42,19.49
4291,PETR4,2013-10-29,19.7,19.96,19.33,19.71,19.57
4292,PETR4,2013-10-30,19.95,20.0,19.16,19.83,19.66
4293,PETR4,2013-10-31,20.43,20.56,19.85,19.96,20.35
4294,PETR4,2013-11-01,19.86,20.35,19.82,20.12,20.0
4295,PETR4,2013-11-04,20.22,20.28,19.95,19.99,20.14
4296,PETR4,2013-11-05,20.25,20.41,20.05,20.29,20.22
4297,PETR4,2013-11-06,20.41,20.41,20.08,20.29,20.25
4298,PETR4,2013-11-07,20.0,20.63,19.95,20.27,20.2
4299,PETR4,2013-11-08,19.64,20.07,19.6,19.95,19.78
4300,PETR4,2013-11-11,20.09,20.09,19.5,19.66,19.84
4301,PETR4,2013-11-12,19.55,20.25,19.53,20.06,19.8
4302,PETR4,2013-11-13,19.94,19.99,19.25,19.55,19.74
4303,PETR4,2013-11-14,20.45,20.49,19.96,20.0,20.28
4304,PETR4,2013-11-18,21.44,21.44,20.46,20.5,21.04
4305,PETR4,2013-11-19,21.11,21.37,20.86,21.3,21.08
4306,PETR4,2013-11-21,20.9,21.13,20.39,20.5,20.79
4307,PETR4,2013-11-22,20.67,21.2,20.67,20.75,20.96
4308,PETR4,2013-11-25,20.36,20.95,20.36,20.83,20.62
4309,PETR4,2013-11-26,19.08,20.04,19.08,19.9,19.49
4310,PETR4,2013-11-27,18.97,19.36,18.81,19.21,19.11
4311,PETR4,2013-11-28,18.66,19.22,18.55,18.95,18.82
4312,PETR4,2013-11-29,19.12,19.39,18.77,18.89,19.14
4313,PETR4,2013-12-02,17.36,18.07,17.36,17.86,17.74
4314,PETR4,2013-12-03,17.51,17.88,17.05,17.45,17.46
4315,PETR4,2013-12-04,17.4,17.76,17.37,17.76,17.5
4316,PETR4,2013-12-05,17.63,17.83,17.46,17.52,17.66
4317,PETR4,2013-12-06,17.23,17.78,17.18,17.73,17.41
4318,PETR4,2013-12-09,17.25,17.47,17.12,17.32,17.32
4319,PETR4,2013-12-10,17.3,17.46,17.26,17.36,17.35
4320,PETR4,2013-12-11,16.78,17.34,16.78,17.28,17.03
4321,PETR4,2013-12-12,16.86,17.02,16.69,16.85,16.85
4322,PETR4,2013-12-13,17.03,17.15,16.91,16.99,16.98
4323,PETR4,2013-12-16,17.34,17.5,17.08,17.25,17.3
4324,PETR4,2013-12-17,16.8,17.35,16.8,17.21,16.96
4325,PETR4,2013-12-18,16.84,17.04,16.83,16.95,16.91
4326,PETR4,2013-12-19,17.25,17.29,16.87,17.12,17.06
4327,PETR4,2013-12-20,16.91,17.29,16.8,17.25,16.98
4328,PETR4,2013-12-23,17.06,17.17,16.87,17.02,17.03
4329,PETR4,2013-12-26,16.92,17.19,16.89,17.15,16.97
4330,PETR4,2013-12-27,16.93,17.02,16.82,17.0,16.89
4331,PETR4,2013-12-30,17.08,17.25,16.95,16.95,17.1
4332,PETR4,2014-01-02,16.75,17.2,16.65,17.15,16.87
4333,PETR4,2014-01-03,16.42,16.78,16.42,16.74,16.54
4334,PETR4,2014-01-06,16.62,16.64,16.16,16.45,16.42
4335,PETR4,2014-01-07,16.16,16.83,16.16,16.65,16.48
4336,PETR4,2014-01-08,16.19,16.39,16.15,16.27,16.25
4337,PETR4,2014-01-09,15.7,16.29,15.65,16.19,15.9
4338,PETR4,2014-01-10,15.97,16.3,15.66,15.76,16.02
4339,PETR4,2014-01-13,15.77,16.11,15.66,16.01,15.85
4340,PETR4,2014-01-14,15.7,15.87,15.62,15.71,15.72
4341,PETR4,2014-01-15,16.04,16.15,15.69,15.79,15.93
4342,PETR4,2014-01-16,15.59,16.19,15.57,16.04,15.81
4343,PETR4,2014-01-17,15.51,15.77,15.45,15.72,15.6
4344,PETR4,2014-01-20,15.18,15.61,15.15,15.45,15.32
4345,PETR4,2014-01-21,15.34,15.5,15.2,15.22,15.35
4346,PETR4,2014-01-22,15.84,15.87,15.27,15.42,15.73
4347,PETR4,2014-01-23,15.47,15.91,15.47,15.67,15.62
4348,PETR4,2014-01-24,15.1,15.44,14.98,15.38,15.15
4349,PETR4,2014-01-27,15.11,15.29,15.04,15.21,15.15
4350,PETR4,2014-01-28,15.05,15.44,15.02,15.36,15.18
4351,PETR4,2014-01-29,14.8,15.14,14.77,15.06,14.89
4352,PETR4,2014-01-30,14.7,15.1,14.63,14.88,14.84
4353,PETR4,2014-01-31,14.7,15.07,14.55,14.64,14.76
4354,PETR4,2014-02-03,13.85,14.63,13.84,14.59,14.18
4355,PETR4,2014-02-04,14.09,14.22,13.77,14.04,13.99
4356,PETR4,2014-02-05,13.83,14.28,13.56,14.15,13.88
4357,PETR4,2014-02-06,14.21,14.36,13.88,13.94,14.15
4358,PETR4,2014-02-07,14.45,14.55,14.16,14.27,14.36
4359,PETR4,2014-02-10,14.61,14.7,14.33,14.36,14.57
4360,PETR4,2014-02-11,14.96,15.07,14.64,14.71,14.88
4361,PETR4,2014-02-12,14.96,15.1,14.85,15.08,14.97
4362,PETR4,2014-02-13,14.61,14.83,14.44,14.78,14.56
4363,PETR4,2014-02-14,14.58,14.71,14.47,14.71,14.59
4364,PETR4,2014-02-17,14.43,14.7,14.33,14.65,14.51
4365,PETR4,2014-02-18,14.11,14.58,14.11,14.42,14.32
4366,PETR4,2014-02-19,14.2,14.2,13.88,14.02,14.06
4367,PETR4,2014-02-20,14.16,14.34,13.98,14.06,14.2
4368,PETR4,2014-02-21,14.15,14.32,14.07,14.2,14.17
4369,PETR4,2014-02-24,14.5,14.57,14.01,14.11,14.25
4370,PETR4,2014-02-25,14.18,14.67,14.12,14.45,14.28
4371,PETR4,2014-02-26,13.68,14.25,13.68,14.2,13.87
4372,PETR4,2014-02-27,14.04,14.09,13.65,13.82,13.9
4373,PETR4,2014-02-28,13.59,14.15,13.59,14.1,13.75
4374,PETR4,2014-03-05,13.29,13.73,13.29,13.7,13.43
4375,PETR4,2014-03-06,13.43,13.72,13.31,13.42,13.52
4376,PETR4,2014-03-07,13.32,13.62,13.21,13.43,13.38
4377,PETR4,2014-03-10,13.01,13.37,12.9,13.27,13.01
4378,PETR4,2014-03-11,13.11,13.17,12.96,13.06,13.05
4379,PETR4,2014-03-12,13.32,13.46,13.08,13.11,13.33
4380,PETR4,2014-03-13,13.11,13.48,13.06,13.39,13.21
4381,PETR4,2014-03-14,12.78,13.12,12.77,13.08,12.9
4382,PETR4,2014-03-17,12.57,12.96,12.57,12.88,12.7
4383,PETR4,2014-03-18,12.97,13.05,12.57,12.64,12.83
4384,PETR4,2014-03-19,13.34,13.53,12.93,12.95,13.3
4385,PETR4,2014-03-20,13.99,14.04,13.16,13.23,13.82
4386,PETR4,2014-03-21,14.02,14.15,13.45,13.45,13.83
4387,PETR4,2014-03-24,14.4,14.43,13.87,14.17,14.17
4388,PETR4,2014-03-25,14.48,14.6,14.13,14.26,14.45
4389,PETR4,2014-03-26,14.4,14.69,14.35,14.55,14.52
4390,PETR4,2014-03-27,15.57,15.57,14.32,14.39,15.24
4391,PETR4,2014-03-28,15.66,15.77,15.2,15.57,15.48
4392,PETR4,2014-03-31,15.78,15.78,15.5,15.71,15.67
4393,PETR4,2014-04-01,15.81,15.83,15.48,15.72,15.68
4394,PETR4,2014-04-02,16.56,16.6,15.7,15.71,16.35
4395,PETR4,2014-04-03,15.4,15.65,15.12,15.53,15.35
4396,PETR4,2014-04-04,15.44,15.71,15.35,15.62,15.54
4397,PETR4,2014-04-07,16.46,16.46,15.7,15.7,16.12
4398,PETR4,2014-04-08,15.99,17.07,15.72,16.8,16.41
4399,PETR4,2014-04-09,15.85,15.94,15.42,15.91,15.69
4400,PETR4,2014-04-10,15.68,16.05,15.55,15.66,15.73
4401,PETR4,2014-04-11,16.19,16.19,15.41,15.53,15.94
4402,PETR4,2014-04-14,15.93,16.36,15.83,16.28,16.01
4403,PETR4,2014-04-15,15.32,16.09,15.13,15.76,15.5
4404,PETR4,2014-04-16,15.78,15.78,15.24,15.59,15.58
4405,PETR4,2014-04-17,16.38,16.6,15.54,15.9,16.11
4406,PETR4,2014-04-22,15.96,16.67,15.84,16.31,16.14
4407,PETR4,2014-04-23,16.03,16.07,15.75,15.97,15.94
4408,PETR4,2014-04-24,16.13,16.33,15.87,16.2,16.08
4409,PETR4,2014-04-25,16.03,16.06,15.65,15.95,15.86
4410,PETR4,2014-04-28,16.56,16.56,15.77,15.95,16.28
4411,PETR4,2014-04-29,16.69,17.1,16.51,16.68,16.85
4412,PETR4,2014-04-30,16.57,16.74,16.39,16.6,16.56
4413,PETR4,2014-05-02,17.6,17.6,16.51,16.55,17.25
4414,PETR4,2014-05-05,17.57,17.77,17.31,17.65,17.54
4415,PETR4,2014-05-06,18.24,18.48,17.31,17.43,18.07
4416,PETR4,2014-05-07,18.58,18.85,18.07,18.14,18.58
4417,PETR4,2014-05-08,17.88,18.8,17.75,18.6,18.08
4418,PETR4,2014-05-09,17.67,18.24,17.6,18.05,17.94
4419,PETR4,2014-05-12,18.03,18.1,17.77,17.95,17.94
4420,PETR4,2014-05-13,17.96,18.4,17.86,18.0,18.1
4421,PETR4,2014-05-14,18.29,18.34,17.85,17.96,18.17
4422,PETR4,2014-05-15,18.03,18.23,17.93,18.17,18.02
4423,PETR4,2014-05-16,18.05,18.37,17.91,18.0,18.07
4424,PETR4,2014-05-19,17.94,18.04,17.82,17.98,17.92
4425,PETR4,2014-05-20,17.3,18.38,17.1,17.9,17.73
4426,PETR4,2014-05-21,17.46,17.82,17.1,17.46,17.53
4427,PETR4,2014-05-22,17.65,17.77,17.34,17.51,17.55
4428,PETR4,2014-05-23,17.7,17.83,17.55,17.58,17.69
4429,PETR4,2014-05-26,17.86,17.9,17.71,17.8,17.82
4430,PETR4,2014-05-27,17.49,18.03,17.41,17.93,17.62
4431,PETR4,2014-05-28,17.7,17.79,17.26,17.55,17.56
4432,PETR4,2014-05-29,17.3,17.8,17.3,17.75,17.51
4433,PETR4,2014-05-30,16.69,17.25,16.69,17.18,16.89
4434,PETR4,2014-06-02,16.6,16.87,16.38,16.8,16.6
4435,PETR4,2014-06-03,16.9,16.96,16.47,16.53,16.8
4436,PETR4,2014-06-04,16.6,16.93,16.52,16.85,16.64
4437,PETR4,2014-06-05,16.32,16.83,16.29,16.71,16.51
4438,PETR4,2014-06-06,17.68,17.68,17.11,17.38,17.38
4439,PETR4,2014-06-09,18.07,18.24,17.38,17.57,17.87
4440,PETR4,2014-06-10,18.34,18.35,17.81,18.04,18.14
4441,PETR4,2014-06-11,18.88,18.96,18.3,18.7,18.69
4442,PETR4,2014-06-13,18.99,19.07,18.61,18.63,18.89
4443,PETR4,2014-06-16,18.74,19.13,18.64,19.0,18.88
4444,PETR4,2014-06-17,18.32,18.68,18.2,18.65,18.37
4445,PETR4,2014-06-18,19.0,19.03,18.25,18.41,18.69
4446,PETR4,2014-06-20,18.7,18.99,18.58,18.65,18.78
4447,PETR4,2014-06-23,18.3,18.75,18.3,18.75,18.42
4448,PETR4,2014-06-24,17.64,18.89,17.49,18.29,18.09
4449,PETR4,2014-06-25,17.29,17.77,17.13,17.2,17.39
4450,PETR4,2014-06-26,17.32,17.57,17.01,17.47,17.28
4451,PETR4,2014-06-27,17.2,17.39,17.1,17.25,17.21
4452,PETR4,2014-06-30,17.29,17.55,17.04,17.36,17.26
4453,PETR4,2014-07-01,17.19,17.45,16.92,17.35,17.15
4454,PETR4,2014-07-02,17.12,17.33,16.97,17.19,17.13
4455,PETR4,2014-07-03,17.5,17.5,16.85,16.9,17.26
4456,PETR4,2014-07-04,17.5,17.55,17.35,17.43,17.44
4457,PETR4,2014-07-07,17.28,17.44,17.14,17.41,17.27
4458,PETR4,2014-07-08,17.33,17.42,17.17,17.36,17.27
4459,PETR4,2014-07-10,18.11,18.17,17.62,17.78,17.96
4460,PETR4,2014-07-11,18.28,18.32,17.8,18.07,18.14
4461,PETR4,2014-07-14,19.1,19.18,18.42,18.48,18.95
4462,PETR4,2014-07-15,19.26,19.37,18.83,19.1,19.14
4463,PETR4,2014-07-16,19.31,19.39,19.08,19.35,19.24
4464,PETR4,2014-07-17,19.56,19.92,19.12,19.2,19.53
4465,PETR4,2014-07-18,20.52,20.87,20.15,20.81,20.42
4466,PETR4,2014-07-21,20.9,21.02,20.26,20.43,20.59
4467,PETR4,2014-07-22,21.05,21.23,20.56,20.9,20.89
4468,PETR4,2014-07-23,20.26,20.74,20.17,20.56,20.43
4469,PETR4,2014-07-24,20.31,20.44,19.95,20.36,20.2
4470,PETR4,2014-07-25,20.49,20.57,20.28,20.41,20.43
4471,PETR4,2014-07-28,20.15,20.6,20.09,20.57,20.24
4472,PETR4,2014-07-29,19.62,20.12,19.57,20.1,19.77
4473,PETR4,2014-07-30,19.85,20.05,19.63,19.7,19.84
4474,PETR4,2014-07-31,19.1,19.65,19.01,19.6,19.27
4475,PETR4,2014-08-01,19.01,19.21,18.72,19.01,18.98
4476,PETR4,2014-08-04,19.45,19.45,18.87,19.15,19.14
4477,PETR4,2014-08-05,19.7,20.09,19.3,19.46,19.77
4478,PETR4,2014-08-06,20.31,20.54,19.67,19.84,20.22
4479,PETR4,2014-08-07,20.15,20.69,19.88,20.6,20.2
4480,PETR4,2014-08-08,19.31,19.86,19.31,19.8,19.52
4481,PETR4,2014-08-11,20.14,20.2,19.22,19.37,19.8
4482,PETR4,2014-08-12,19.67,20.29,19.57,20.09,19.85
4483,PETR4,2014-08-13,18.69,19.93,18.5,19.75,19.19
4484,PETR4,2014-08-14,18.6,19.05,18.33,18.68,18.66
4485,PETR4,2014-08-15,20.06,20.1,18.9,18.9,19.58
4486,PETR4,2014-08-18,20.4,20.73,19.82,20.55,20.27
4487,PETR4,2014-08-19,20.91,20.99,20.17,20.21,20.75
4488,PETR4,2014-08-20,21.36,21.49,20.71,20.8,21.25
4489,PETR4,2014-08-21,21.3,21.67,21.07,21.25,21.34
4490,PETR4,2014-08-22,20.92,21.32,20.73,21.14,20.96
4491,PETR4,2014-08-25,22.04,22.05,21.12,21.22,21.72
4492,PETR4,2014-08-26,21.84,22.52,21.78,22.03,22.12
4493,PETR4,2014-08-27,22.84,23.21,21.9,22.15,22.64
4494,PETR4,2014-08-28,22.8,23.33,22.55,22.69,22.88
4495,PETR4,2014-08-29,23.35,23.59,22.6,23.15,23.16
4496,PETR4,2014-09-01,23.83,24.59,23.81,23.95,24.23
4497,PETR4,2014-09-02,24.56,24.9,23.4,24.0,24.26
4498,PETR4,2014-09-03,23.95,24.88,23.6,24.84,24.13
4499,PETR4,2014-09-04,22.79,24.0,22.79,23.09,23.29
4500,PETR4,2014-09-05,22.82,23.3,22.43,22.75,22.81
4501,PETR4,2014-09-08,21.7,23.68,21.7,23.42,22.34
4502,PETR4,2014-09-09,21.48,22.19,21.12,21.51,21.59
4503,PETR4,2014-09-10,20.95,21.48,20.6,21.16,20.94
4504,PETR4,2014-09-11,21.21,21.73,21.0,21.18,21.32
4505,PETR4,2014-09-12,20.14,21.0,19.85,20.87,20.46
4506,PETR4,2014-09-15,20.55,20.66,20.06,20.25,20.34
4507,PETR4,2014-09-16,21.55,22.38,20.7,20.76,21.78
4508,PETR4,2014-09-17,22.12,22.53,21.86,22.33,22.15
4509,PETR4,2014-09-18,21.29,22.12,21.18,21.85,21.63
4510,PETR4,2014-09-19,20.91,21.38,20.69,21.0,21.04
4511,PETR4,2014-09-22,20.59,20.59,19.68,20.45,20.06
4512,PETR4,2014-09-23,20.13,21.0,19.9,20.1,20.3
4513,PETR4,2014-09-24,20.23,20.61,19.84,19.95,20.23
4514,PETR4,2014-09-25,19.84,20.4,19.84,20.29,19.98
4515,PETR4,2014-09-26,20.94,21.24,19.8,19.9,20.72
4516,PETR4,2014-09-29,18.6,19.25,18.6,19.02,18.95
4517,PETR4,2014-09-30,18.09,18.65,17.75,18.49,18.23
4518,PETR4,2014-10-01,17.09,17.86,17.09,17.7,17.42
4519,PETR4,2014-10-02,17.3,17.72,16.86,17.4,17.26
4520,PETR4,2014-10-03,18.35,18.52,17.24,17.6,17.93
4521,PETR4,2014-10-06,20.39,21.5,20.09,21.5,20.63
4522,PETR4,2014-10-07,21.21,21.79,20.64,20.85,21.27
4523,PETR4,2014-10-08,20.85,21.85,20.01,21.8,20.73
4524,PETR4,2014-10-09,21.2,21.9,21.2,21.29,21.49
4525,PETR4,2014-10-10,20.02,21.14,20.02,20.9,20.56
4526,PETR4,2014-10-13,22.13,22.42,21.11,21.36,21.84
4527,PETR4,2014-10-14,21.65,22.53,21.4,21.82,21.96
4528,PETR4,2014-10-15,20.15,20.88,19.62,20.6,20.28
4529,PETR4,2014-10-16,18.65,19.5,18.65,19.01,18.99
4530,PETR4,2014-10-17,19.09,19.53,18.65,19.37,19.17
4531,PETR4,2014-10-20,17.92,18.99,17.87,18.92,18.43
4532,PETR4,2014-10-21,16.68,17.35,16.4,16.74,16.75
4533,PETR4,2014-10-22,16.61,17.25,16.38,16.81,16.81
4534,PETR4,2014-10-23,15.41,16.45,15.41,16.37,15.83
4535,PETR4,2014-10-24,16.3,16.89,15.52,15.8,16.42
4536,PETR4,2014-10-27,14.29,14.59,13.76,14.0,14.23
4537,PETR4,2014-10-28,15.03,15.08,14.63,14.9,14.85
4538,PETR4,2014-10-29,14.02,14.79,14.01,14.77,14.38
4539,PETR4,2014-10-30,14.32,14.69,14.01,14.6,14.35
4540,PETR4,2014-10-31,15.28,15.28,14.37,14.58,14.78
4541,PETR4,2014-11-03,14.85,15.1,14.55,14.96,14.79
4542,PETR4,2014-11-04,14.82,15.03,14.37,15.0,14.66
4543,PETR4,2014-11-05,14.4,14.62,14.33,14.5,14.45
4544,PETR4,2014-11-06,14.06,14.28,13.78,14.28,13.97
4545,PETR4,2014-11-07,14.27,14.63,13.52,14.25,14.13
4546,PETR4,2014-11-10,13.98,14.37,13.92,14.3,14.08
4547,PETR4,2014-11-11,14.0,14.0,13.67,13.81,13.83
4548,PETR4,2014-11-12,14.11,14.49,13.83,13.97,14.19
4549,PETR4,2014-11-13,13.6,14.37,13.6,14.32,13.92
4550,PETR4,2014-11-14,13.2,13.33,12.85,12.9,13.06
4551,PETR4,2014-11-17,12.6,13.25,12.52,13.07,12.86
4552,PETR4,2014-11-18,12.45,12.85,12.0,12.76,12.36
4553,PETR4,2014-11-19,12.78,12.97,12.31,12.4,12.68
4554,PETR4,2014-11-21,14.3,14.31,13.01,13.01,13.69
4555,PETR4,2014-11-24,14.21,15.26,14.1,14.62,14.59
4556,PETR4,2014-11-25,14.15,14.93,13.85,14.44,14.4
4557,PETR4,2014-11-26,14.1,14.53,13.96,14.44,14.25
4558,PETR4,2014-11-27,13.44,14.62,13.33,14.2,14.02
4559,PETR4,2014-11-28,12.8,13.56,12.8,13.45,13.11
4560,PETR4,2014-12-01,12.32,12.69,12.21,12.61,12.39
4561,PETR4,2014-12-02,12.13,12.56,12.09,12.5,12.27
4562,PETR4,2014-12-03,12.73,12.8,12.21,12.26,12.57
4563,PETR4,2014-12-04,12.23,12.79,12.17,12.79,12.31
4564,PETR4,2014-12-05,12.26,12.37,12.05,12.32,12.2
4565,PETR4,2014-12-08,11.5,12.15,11.41,12.15,11.77
4566,PETR4,2014-12-09,11.36,11.39,10.81,11.1,11.08
4567,PETR4,2014-12-10,10.83,11.36,10.82,11.35,10.98
4568,PETR4,2014-12-11,10.82,11.04,10.32,10.9,10.62
4569,PETR4,2014-12-12,10.11,10.69,10.11,10.65,10.37
4570,PETR4,2014-12-15,9.18,10.29,9.18,10.21,9.56
4571,PETR4,2014-12-16,9.38,9.92,8.56,8.6,9.26
4572,PETR4,2014-12-17,9.66,9.86,9.37,9.5,9.63
4573,PETR4,2014-12-18,9.46,10.35,9.38,9.89,9.88
4574,PETR4,2014-12-19,9.83,9.98,9.57,9.95,9.72
4575,PETR4,2014-12-22,10.32,10.32,9.71,9.9,10.02
4576,PETR4,2014-12-23,10.97,10.99,10.19,10.37,10.71
4577,PETR4,2014-12-26,10.3,10.88,10.21,10.87,10.54
4578,PETR4,2014-12-29,10.28,10.54,10.06,10.15,10.33
4579,PETR4,2014-12-30,10.02,10.35,10.02,10.16,10.13
4580,PETR4,2015-01-02,9.36,9.99,9.36,9.99,9.57
4581,PETR4,2015-01-05,8.61,9.19,8.58,9.14,8.76
4582,PETR4,2015-01-06,8.33,8.83,8.04,8.71,8.41
4583,PETR4,2015-01-07,8.67,8.73,8.36,8.56,8.57
4584,PETR4,2015-01-08,9.18,9.39,8.74,8.79,9.11
4585,PETR4,2015-01-09,9.4,9.4,8.93,9.2,9.12
4586,PETR4,2015-01-12,8.91,9.58,8.79,9.27,9.08
4587,PETR4,2015-01-13,9.0,9.39,8.85,8.9,9.17
4588,PETR4,2015-01-14,8.74,8.96,8.64,8.88,8.78
4589,PETR4,2015-01-15,9.34,9.39,8.87,9.0,9.22
4590,PETR4,2015-01-16,9.44,9.63,9.24,9.46,9.49
4591,PETR4,2015-01-19,9.19,9.54,9.15,9.35,9.35
4592,PETR4,2015-01-20,9.32,9.85,9.15,9.6,9.53
4593,PETR4,2015-01-21,9.82,9.83,9.32,9.45,9.65
4594,PETR4,2015-01-22,10.25,10.46,9.97,10.1,10.21
4595,PETR4,2015-01-23,10.0,10.41,9.88,10.11,10.13
4596,PETR4,2015-01-26,9.91,9.97,9.66,9.79,9.85
4597,PETR4,2015-01-27,10.17,10.37,9.53,9.72,9.91
4598,PETR4,2015-01-28,9.03,9.54,8.95,9.43,9.2
4599,PETR4,2015-01-29,8.75,9.08,8.34,9.05,8.65
4600,PETR4,2015-01-30,8.18,8.34,8.08,8.2,8.19
4601,PETR4,2015-02-02,8.66,8.68,8.13,8.46,8.44
4602,PETR4,2015-02-03,10.0,10.0,9.01,9.01,9.52
4603,PETR4,2015-02-04,10.02,10.78,9.56,10.3,10.18
4604,PETR4,2015-02-05,9.8,10.29,9.7,9.86,10.01
4605,PETR4,2015-02-06,9.12,9.81,8.87,9.8,9.16
4606,PETR4,2015-02-09,9.28,9.47,8.72,8.8,9.1
4607,PETR4,2015-02-10,8.92,9.8,8.92,9.22,9.3
4608,PETR4,2015-02-11,9.03,9.19,8.81,8.94,8.95
4609,PETR4,2015-02-12,9.5,9.54,9.27,9.35,9.42
4610,PETR4,2015-02-13,9.99,10.1,9.66,9.68,9.92
4611,PETR4,2015-02-18,10.12,10.34,10.04,10.16,10.2
4612,PETR4,2015-02-19,9.75,9.97,9.65,9.96,9.78
4613,PETR4,2015-02-20,9.67,9.9,9.53,9.82,9.64
4614,PETR4,2015-02-23,9.49,9.59,9.39,9.55,9.49
4615,PETR4,2015-02-24,9.86,9.89,9.59,9.65,9.74
4616,PETR4,2015-02-25,9.38,9.39,9.0,9.1,9.19
4617,PETR4,2015-02-26,9.27,9.52,9.16,9.4,9.26
4618,PETR4,2015-02-27,9.57,9.64,9.1,9.3,9.45
4619,PETR4,2015-03-02,9.4,9.71,9.27,9.44,9.44
4620,PETR4,2015-03-03,9.6,9.8,9.52,9.69,9.66
4621,PETR4,2015-03-04,9.21,9.45,9.21,9.41,9.32
4622,PETR4,2015-03-05,9.28,9.38,9.16,9.31,9.23
4623,PETR4,2015-03-06,9.24,9.35,9.17,9.2,9.25
4624,PETR4,2015-03-09,8.91,9.18,8.9,9.13,9.04
4625,PETR4,2015-03-10,8.55,8.98,8.51,8.83,8.68
4626,PETR4,2015-03-11,8.79,8.83,8.58,8.67,8.7
4627,PETR4,2015-03-12,8.5,9.08,8.44,8.97,8.76
4628,PETR4,2015-03-13,8.3,8.39,8.16,8.25,8.27
4629,PETR4,2015-03-16,8.46,8.5,8.19,8.49,8.33
4630,PETR4,2015-03-17,8.89,8.93,8.32,8.35,8.66
4631,PETR4,2015-03-18,9.27,9.29,8.67,8.85,9.08
4632,PETR4,2015-03-19,8.9,9.23,8.85,9.18,9.02
4633,PETR4,2015-03-20,9.35,9.35,8.96,9.08,9.2
4634,PETR4,2015-03-23,9.35,9.44,9.2,9.3,9.35
4635,PETR4,2015-03-24,9.39,9.45,9.22,9.37,9.36
4636,PETR4,2015-03-25,9.84,9.89,9.53,9.65,9.72
4637,PETR4,2015-03-26,9.35,9.96,9.32,9.92,9.57
4638,PETR4,2015-03-27,9.38,9.61,9.17,9.3,9.34
4639,PETR4,2015-03-30,9.72,9.75,9.42,9.5,9.63
4640,PETR4,2015-03-31,9.73,9.92,9.47,9.58,9.73
4641,PETR4,2015-04-01,10.21,10.37,9.87,9.93,10.18
4642,PETR4,2015-04-02,10.72,10.72,10.17,10.17,10.57
4643,PETR4,2015-04-06,10.69,10.99,10.69,10.8,10.84
4644,PETR4,2015-04-07,10.89,10.96,10.46,10.6,10.73
4645,PETR4,2015-04-08,10.6,11.33,10.49,11.1,10.93
4646,PETR4,2015-04-09,11.56,11.57,10.58,10.7,11.25
4647,PETR4,2015-04-10,11.82,11.93,11.27,11.52,11.66
4648,PETR4,2015-04-13,12.27,12.75,11.9,11.97,12.41
4649,PETR4,2015-04-14,12.49,12.74,11.97,12.67,12.42
4650,PETR4,2015-04-15,13.33,13.38,12.47,12.7,13.03
4651,PETR4,2015-04-16,12.93,13.33,12.52,13.25,12.86
4652,PETR4,2015-04-17,13.01,13.24,12.52,12.61,12.97
4653,PETR4,2015-04-20,13.09,13.38,13.02,13.23,13.16
4654,PETR4,2015-04-22,13.12,13.29,12.66,13.19,13.01
4655,PETR4,2015-04-23,12.92,13.26,11.89,12.3,12.67
4656,PETR4,2015-04-24,13.26,13.78,13.18,13.19,13.43
4657,PETR4,2015-04-27,12.58,13.12,12.57,12.95,12.79
4658,PETR4,2015-04-28,12.78,12.87,12.25,12.76,12.59
4659,PETR4,2015-04-29,12.82,12.93,12.53,12.58,12.79
4660,PETR4,2015-04-30,13.05,13.15,12.8,12.83,12.99
4661,PETR4,2015-05-04,13.8,13.85,13.3,13.31,13.62
4662,PETR4,2015-05-05,14.38,14.61,13.67,13.7,14.36
4663,PETR4,2015-05-06,13.64,14.95,13.57,14.75,14.2
4664,PETR4,2015-05-07,13.7,14.05,13.33,13.8,13.63
4665,PETR4,2015-05-08,13.52,14.09,13.36,14.04,13.6
4666,PETR4,2015-05-11,13.72,13.83,13.43,13.68,13.66
4667,PETR4,2015-05-12,13.79,14.06,13.63,13.7,13.88
4668,PETR4,2015-05-13,13.97,14.13,13.75,13.87,13.95
4669,PETR4,2015-05-14,13.89,14.23,13.76,14.1,13.99
4670,PETR4,2015-05-15,14.06,14.12,13.61,13.92,13.87
4671,PETR4,2015-05-18,13.78,14.65,13.52,14.64,14.11
4672,PETR4,2015-05-19,12.91,13.59,12.79,13.55,13.06
4673,PETR4,2015-05-20,12.89,13.12,12.63,12.76,12.9
4674,PETR4,2015-05-21,13.45,13.52,12.86,12.86,13.31
4675,PETR4,2015-05-22,13.08,13.65,12.92,13.52,13.1
4676,PETR4,2015-05-25,12.8,13.01,12.72,12.98,12.87
4677,PETR4,2015-05-26,12.39,12.86,12.39,12.8,12.57
4678,PETR4,2015-05-27,12.55,12.66,12.29,12.5,12.52
4679,PETR4,2015-05-28,12.67,12.82,12.4,12.47,12.59
4680,PETR4,2015-05-29,12.33,12.78,12.33,12.71,12.49
4681,PETR4,2015-06-01,12.37,12.65,12.25,12.43,12.4
4682,PETR4,2015-06-02,12.84,12.95,12.47,12.55,12.73
4683,PETR4,2015-06-03,12.83,13.1,12.72,12.96,12.93
4684,PETR4,2015-06-05,12.56,12.78,12.42,12.58,12.56
4685,PETR4,2015-06-08,12.57,12.77,12.47,12.61,12.61
4686,PETR4,2015-06-09,12.97,13.17,12.57,12.61,12.97
4687,PETR4,2015-06-10,13.05,13.44,12.92,13.3,13.16
4688,PETR4,2015-06-11,13.05,13.14,12.85,13.13,12.95
4689,PETR4,2015-06-12,13.02,13.04,12.83,12.86,12.95
4690,PETR4,2015-06-15,12.99,13.09,12.9,12.97,13.02
4691,PETR4,2015-06-16,13.35,13.48,12.91,13.04,13.22
4692,PETR4,2015-06-17,13.19,13.59,13.12,13.5,13.34
4693,PETR4,2015-06-18,13.44,13.44,13.15,13.28,13.33
4694,PETR4,2015-06-19,13.17,13.44,13.1,13.31,13.25
4695,PETR4,2015-06-22,13.2,13.37,13.13,13.3,13.21
4696,PETR4,2015-06-23,12.97,13.43,12.95,13.27,13.24
4697,PETR4,2015-06-24,13.2,13.35,13.05,13.06,13.18
4698,PETR4,2015-06-25,12.6,13.24,12.52,13.23,12.79
4699,PETR4,2015-06-26,13.21,13.21,12.64,12.66,13.0
4700,PETR4,2015-06-29,12.75,13.59,12.62,13.0,13.08
4701,PETR4,2015-06-30,12.71,12.99,12.65,12.9,12.77
4702,PETR4,2015-07-01,12.18,12.85,12.01,12.8,12.41
4703,PETR4,2015-07-02,12.3,12.53,12.16,12.35,12.35
4704,PETR4,2015-07-03,11.73,12.31,11.68,12.25,11.95
4705,PETR4,2015-07-06,11.48,11.73,11.28,11.51,11.47
4706,PETR4,2015-07-07,11.78,11.81,10.82,11.36,11.29
4707,PETR4,2015-07-08,11.55,11.99,11.33,11.62,11.58
4708,PETR4,2015-07-10,11.79,11.98,11.75,11.9,11.85
4709,PETR4,2015-07-13,11.82,11.93,11.58,11.87,11.74
4710,PETR4,2015-07-14,12.0,12.08,11.58,11.69,11.88
4711,PETR4,2015-07-15,11.8,12.06,11.72,11.96,11.87
4712,PETR4,2015-07-16,11.92,11.99,11.82,11.89,11.9
4713,PETR4,2015-07-17,11.4,11.9,11.39,11.82,11.53
4714,PETR4,2015-07-20,10.79,11.54,10.75,11.46,11.0
4715,PETR4,2015-07-21,10.77,11.24,10.6,10.91,10.91
4716,PETR4,2015-07-22,10.36,10.72,10.33,10.61,10.47
4717,PETR4,2015-07-23,10.17,10.56,10.12,10.22,10.26
4718,PETR4,2015-07-24,10.04,10.23,9.76,10.17,9.92
4719,PETR4,2015-07-27,9.51,9.99,9.51,9.96,9.71
4720,PETR4,2015-07-28,9.97,10.22,9.61,9.69,9.89
4721,PETR4,2015-07-29,10.72,10.72,9.91,10.01,10.47
4722,PETR4,2015-07-30,10.47,10.93,10.24,10.83,10.5
4723,PETR4,2015-07-31,10.5,10.7,10.32,10.48,10.52
4724,PETR4,2015-08-03,10.02,10.41,9.95,10.36,10.11
4725,PETR4,2015-08-04,10.18,10.45,10.1,10.14,10.22
4726,PETR4,2015-08-05,10.01,10.55,10.01,10.41,10.24
4727,PETR4,2015-08-06,10.32,10.39,9.74,9.86,10.15
4728,PETR4,2015-08-07,9.69,10.55,9.69,10.25,9.96
4729,PETR4,2015-08-10,9.95,10.03,9.57,9.81,9.86
4730,PETR4,2015-08-11,9.83,9.86,9.47,9.79,9.65
4731,PETR4,2015-08-12,9.88,10.01,9.67,9.8,9.83
4732,PETR4,2015-08-13,9.51,9.97,9.51,9.91,9.65
4733,PETR4,2015-08-14,9.3,9.68,9.3,9.61,9.43
4734,PETR4,2015-08-17,9.12,9.36,9.12,9.2,9.23
4735,PETR4,2015-08-18,9.0,9.2,8.82,9.06,8.99
4736,PETR4,2015-08-19,8.79,9.05,8.63,8.95,8.79
4737,PETR4,2015-08-20,8.73,8.96,8.56,8.64,8.72
4738,PETR4,2015-08-21,8.3,8.64,8.3,8.6,8.41
4739,PETR4,2015-08-24,7.76,8.17,7.53,7.76,7.83
4740,PETR4,2015-08-25,7.9,8.23,7.88,8.1,8.02
4741,PETR4,2015-08-26,8.11,8.13,7.85,8.07,8.02
4742,PETR4,2015-08-27,8.89,8.89,8.23,8.25,8.64
4743,PETR4,2015-08-28,9.0,9.39,8.61,8.67,9.09
4744,PETR4,2015-08-31,9.19,9.29,8.52,8.71,8.97
4745,PETR4,2015-09-01,8.59,9.09,8.54,8.75,8.76
4746,PETR4,2015-09-02,8.82,8.84,8.33,8.75,8.6
4747,PETR4,2015-09-03,8.76,9.21,8.54,8.93,8.88
4748,PETR4,2015-09-04,8.51,8.76,8.51,8.6,8.61
4749,PETR4,2015-09-08,8.64,8.79,8.58,8.7,8.66
4750,PETR4,2015-09-09,8.39,8.9,8.36,8.81,8.57
4751,PETR4,2015-09-10,7.97,8.15,7.81,7.9,8.02
4752,PETR4,2015-09-11,7.66,7.99,7.59,7.94,7.7
4753,PETR4,2015-09-14,7.72,7.82,7.46,7.7,7.62
4754,PETR4,2015-09-15,7.65,7.87,7.54,7.65,7.71
4755,PETR4,2015-09-16,8.14,8.24,7.74,7.77,8.03
4756,PETR4,2015-09-17,7.86,8.11,7.86,8.05,7.97
4757,PETR4,2015-09-18,7.6,7.76,7.5,7.75,7.6
4758,PETR4,2015-09-21,7.3,7.68,7.3,7.66,7.48
4759,PETR4,2015-09-22,6.97,7.24,6.81,7.24,6.95
4760,PETR4,2015-09-23,6.82,7.16,6.7,6.96,6.9
4761,PETR4,2015-09-24,6.96,7.14,6.6,6.61,6.85
4762,PETR4,2015-09-25,6.82,7.22,6.77,7.12,6.92
4763,PETR4,2015-09-28,6.44,6.75,6.44,6.74,6.54
4764,PETR4,2015-09-29,6.59,6.79,6.5,6.54,6.63
4765,PETR4,2015-09-30,7.24,7.26,6.97,7.25,7.14
4766,PETR4,2015-10-01,7.02,7.46,6.99,7.31,7.18
4767,PETR4,2015-10-02,7.77,7.83,6.9,6.99,7.39
4768,PETR4,2015-10-05,7.82,8.14,7.75,7.9,7.91
4769,PETR4,2015-10-06,8.19,8.34,7.84,7.86,8.13
4770,PETR4,2015-10-07,8.47,8.9,8.27,8.51,8.58
4771,PETR4,2015-10-08,8.75,8.84,8.28,8.46,8.6
4772,PETR4,2015-10-09,8.8,9.07,8.58,9.02,8.78
4773,PETR4,2015-10-13,8.13,8.47,8.07,8.36,8.28
4774,PETR4,2015-10-14,7.96,8.23,7.89,8.07,8.01
4775,PETR4,2015-10-15,8.0,8.07,7.67,8.0,7.85
4776,PETR4,2015-10-16,7.95,8.08,7.81,7.99,7.96
4777,PETR4,2015-10-19,7.95,7.96,7.76,7.9,7.88
4778,PETR4,2015-10-20,8.05,8.19,7.97,8.0,8.06
4779,PETR4,2015-10-21,7.75,8.06,7.71,7.95,7.83
4780,PETR4,2015-10-22,8.02,8.11,7.81,7.82,7.98
4781,PETR4,2015-10-23,7.99,8.28,7.94,8.26,8.08
4782,PETR4,2015-10-26,7.85,8.13,7.8,8.05,7.9
4783,PETR4,2015-10-27,7.6,7.86,7.55,7.86,7.64
4784,PETR4,2015-10-28,7.7,7.95,7.52,7.61,7.76
4785,PETR4,2015-10-29,7.61,7.93,7.57,7.57,7.72
4786,PETR4,2015-10-30,7.71,7.78,7.54,7.6,7.66
4787,PETR4,2015-11-03,8.48,8.48,7.77,7.84,8.15
4788,PETR4,2015-11-04,8.08,8.65,8.02,8.58,8.29
4789,PETR4,2015-11-05,8.11,8.17,7.87,8.08,8.05
4790,PETR4,2015-11-06,7.82,8.08,7.73,8.04,7.86
4791,PETR4,2015-11-09,7.64,7.93,7.59,7.83,7.71
4792,PETR4,2015-11-10,7.61,7.69,7.51,7.6,7.58
4793,PETR4,2015-11-11,7.72,7.83,7.64,7.71,7.71
4794,PETR4,2015-11-12,7.58,7.74,7.53,7.72,7.63
4795,PETR4,2015-11-13,7.27,7.56,7.23,7.5,7.37
4796,PETR4,2015-11-16,7.7,7.7,7.31,7.31,7.53
4797,PETR4,2015-11-17,7.76,7.86,7.64,7.8,7.76
4798,PETR4,2015-11-18,7.82,8.03,7.79,7.81,7.89
4799,PETR4,2015-11-19,7.84,7.98,7.62,7.96,7.79
4800,PETR4,2015-11-23,8.08,8.1,7.85,7.9,8.03
4801,PETR4,2015-11-24,8.5,8.5,7.95,8.05,8.3
4802,PETR4,2015-11-25,7.9,8.35,7.9,8.28,8.07
4803,PETR4,2015-11-26,7.92,8.04,7.82,7.95,7.91
4804,PETR4,2015-11-27,7.6,7.86,7.57,7.81,7.68
4805,PETR4,2015-11-30,7.67,7.84,7.42,7.54,7.66
4806,PETR4,2015-12-01,7.49,7.76,7.45,7.67,7.56
4807,PETR4,2015-12-02,7.52,7.59,7.35,7.54,7.46
4808,PETR4,2015-12-03,7.98,8.17,7.79,7.99,8.0
4809,PETR4,2015-12-04,7.52,7.97,7.42,7.97,7.59
4810,PETR4,2015-12-07,7.19,7.61,7.15,7.6,7.3
4811,PETR4,2015-12-08,7.13,7.2,6.95,7.2,7.07
4812,PETR4,2015-12-09,7.65,7.82,7.27,7.34,7.6
4813,PETR4,2015-12-10,7.45,7.57,7.31,7.51,7.42
4814,PETR4,2015-12-11,7.25,7.53,7.21,7.26,7.3
4815,PETR4,2015-12-14,7.21,7.23,7.07,7.15,7.16
4816,PETR4,2015-12-15,7.42,7.47,7.3,7.34,7.38
4817,PETR4,2015-12-16,7.29,7.36,7.09,7.28,7.25
4818,PETR4,2015-12-17,7.2,7.52,7.19,7.35,7.32
4819,PETR4,2015-12-18,7.02,7.1,6.92,7.02,7.01
4820,PETR4,2015-12-21,6.64,7.09,6.62,7.06,6.79
4821,PETR4,2015-12-22,6.79,6.82,6.62,6.76,6.75
4822,PETR4,2015-12-23,6.93,7.04,6.87,6.91,6.95
4823,PETR4,2015-12-28,6.7,6.9,6.65,6.9,6.71
4824,PETR4,2015-12-29,6.69,6.87,6.68,6.81,6.76
4825,PETR4,2015-12-30,6.7,6.76,6.52,6.66,6.63
4826,PETR4,2016-01-04,6.87,7.03,6.55,6.57,6.84
4827,PETR4,2016-01-05,6.68,7.0,6.62,6.92,6.74
4828,PETR4,2016-01-06,6.4,6.54,6.4,6.53,6.44
4829,PETR4,2016-01-07,6.26,6.43,6.08,6.19,6.25
4830,PETR4,2016-01-08,6.27,6.45,6.13,6.38,6.28
4831,PETR4,2016-01-11,6.09,6.3,6.05,6.27,6.14
4832,PETR4,2016-01-12,5.53,6.12,5.51,6.12,5.69
4833,PETR4,2016-01-13,5.27,5.74,5.25,5.7,5.47
4834,PETR4,2016-01-14,5.69,5.69,5.13,5.31,5.47
4835,PETR4,2016-01-15,5.17,5.44,5.16,5.35,5.24
4836,PETR4,2016-01-18,4.8,5.21,4.8,5.19,4.97
4837,PETR4,2016-01-19,4.66,5.05,4.64,5.03,4.79
4838,PETR4,2016-01-20,4.43,4.5,4.26,4.5,4.37
4839,PETR4,2016-01-21,4.5,4.67,4.36,4.37,4.53
4840,PETR4,2016-01-22,4.41,4.77,4.4,4.73,4.59
4841,PETR4,2016-01-26,4.2,4.31,4.12,4.23,4.2
4842,PETR4,2016-01-27,4.57,4.64,4.16,4.22,4.43
4843,PETR4,2016-01-28,4.6,5.13,4.35,4.67,4.68
4844,PETR4,2016-01-29,4.84,4.86,4.52,4.7,4.72
4845,PETR4,2016-02-01,4.72,4.86,4.66,4.74,4.73
4846,PETR4,2016-02-02,4.3,4.65,4.3,4.56,4.45
4847,PETR4,2016-02-03,4.49,4.52,4.22,4.42,4.39
4848,PETR4,2016-02-04,4.73,4.94,4.36,4.56,4.66
4849,PETR4,2016-02-05,4.54,4.78,4.53,4.73,4.64
4850,PETR4,2016-02-10,4.31,4.41,4.28,4.3,4.32
4851,PETR4,2016-02-11,4.23,4.27,4.12,4.2,4.19
4852,PETR4,2016-02-12,4.45,4.51,4.3,4.37,4.41
4853,PETR4,2016-02-15,4.52,4.6,4.52,4.56,4.54
4854,PETR4,2016-02-16,4.44,4.64,4.42,4.5,4.53
4855,PETR4,2016-02-17,4.68,4.82,4.51,4.54,4.64
4856,PETR4,2016-02-18,4.59,4.87,4.55,4.69,4.66
4857,PETR4,2016-02-19,4.46,4.57,4.4,4.5,4.47
4858,PETR4,2016-02-22,5.04,5.04,4.63,4.67,4.87
4859,PETR4,2016-02-23,4.92,5.28,4.82,4.95,4.98
4860,PETR4,2016-02-24,4.87,4.93,4.65,4.77,4.78
4861,PETR4,2016-02-25,4.89,5.08,4.79,4.81,4.92
4862,PETR4,2016-02-26,4.87,5.1,4.83,5.02,4.93
4863,PETR4,2016-02-29,5.14,5.23,4.98,5.08,5.12
4864,PETR4,2016-03-01,5.31,5.37,5.1,5.31,5.25
4865,PETR4,2016-03-02,5.65,5.65,5.15,5.21,5.41
4866,PETR4,2016-03-03,6.57,6.8,5.8,5.85,6.29
4867,PETR4,2016-03-04,7.22,7.9,6.9,7.9,7.35
4868,PETR4,2016-03-07,7.37,7.53,6.95,7.25,7.29
4869,PETR4,2016-03-08,7.47,7.84,7.08,7.37,7.44
4870,PETR4,2016-03-09,7.6,7.78,7.36,7.7,7.61
4871,PETR4,2016-03-10,7.95,7.96,7.31,7.8,7.65
4872,PETR4,2016-03-11,8.09,8.22,7.67,7.94,7.98
4873,PETR4,2016-03-14,7.4,8.2,7.4,8.13,7.69
4874,PETR4,2016-03-15,6.61,6.96,6.56,6.83,6.71
4875,PETR4,2016-03-16,7.23,7.23,6.41,6.51,6.89
4876,PETR4,2016-03-17,8.1,8.19,7.71,8.15,8.02
4877,PETR4,2016-03-18,8.12,8.17,7.72,8.09,7.95
4878,PETR4,2016-03-21,8.06,8.27,7.93,8.08,8.08
4879,PETR4,2016-03-22,8.11,8.18,7.73,7.85,7.99
4880,PETR4,2016-03-23,7.78,7.96,7.66,7.88,7.8
4881,PETR4,2016-03-24,7.81,8.0,7.32,7.53,7.65
4882,PETR4,2016-03-28,8.44,8.48,7.91,8.15,8.21
4883,PETR4,2016-03-29,8.49,8.85,8.19,8.34,8.52
4884,PETR4,2016-03-30,8.44,9.0,8.28,8.7,8.71
4885,PETR4,2016-03-31,8.35,8.63,8.19,8.36,8.39
4886,PETR4,2016-04-01,8.36,8.41,7.94,8.05,8.16
4887,PETR4,2016-04-04,7.58,8.18,7.53,8.0,7.86
4888,PETR4,2016-04-05,7.83,8.05,7.41,7.55,7.81
4889,PETR4,2016-04-06,7.58,7.96,7.58,7.77,7.76
4890,PETR4,2016-04-07,7.7,7.85,7.6,7.79,7.69
4891,PETR4,2016-04-08,8.26,8.34,8.04,8.13,8.21
4892,PETR4,2016-04-11,8.39,8.58,8.34,8.43,8.48
4893,PETR4,2016-04-12,9.03,9.15,8.49,8.55,8.81
4894,PETR4,2016-04-13,9.51,9.74,9.29,9.41,9.52
4895,PETR4,2016-04-14,9.16,9.77,9.12,9.73,9.32
4896,PETR4,2016-04-15,9.69,9.83,9.07,9.25,9.46
4897,PETR4,2016-04-18,9.24,9.72,8.89,9.65,9.37
4898,PETR4,2016-04-19,9.62,9.67,9.34,9.48,9.57
4899,PETR4,2016-04-20,9.48,9.64,9.34,9.4,9.52
4900,PETR4,2016-04-22,9.75,9.93,9.29,9.32,9.73
4901,PETR4,2016-04-25,9.33,9.9,9.33,9.71,9.5
4902,PETR4,2016-04-26,9.67,9.74,9.34,9.48,9.59
4903,PETR4,2016-04-27,10.25,10.3,9.77,9.85,10.02
4904,PETR4,2016-04-28,10.23,10.54,10.08,10.23,10.34
4905,PETR4,2016-04-29,10.23,10.49,10.01,10.41,10.24
4906,PETR4,2016-05-02,10.17,10.36,9.93,10.25,10.13
4907,PETR4,2016-05-03,9.78,10.09,9.71,10.01,9.85
4908,PETR4,2016-05-04,9.92,10.15,9.85,9.85,9.98
4909,PETR4,2016-05-05,9.81,10.3,9.6,10.28,10.0
4910,PETR4,2016-05-06,10.08,10.13,9.58,9.63,9.94
4911,PETR4,2016-05-09,9.48,10.05,8.84,10.01,9.47
4912,PETR4,2016-05-10,10.21,10.21,9.72,9.82,9.92
4913,PETR4,2016-05-11,10.25,10.5,9.99,10.39,10.28
4914,PETR4,2016-05-12,9.79,10.47,9.79,10.4,10.15
4915,PETR4,2016-05-13,9.46,10.06,9.39,9.93,9.63
4916,PETR4,2016-05-16,9.75,9.85,9.52,9.55,9.72
4917,PETR4,2016-05-17,9.5,9.88,9.46,9.83,9.65
4918,PETR4,2016-05-18,9.32,9.65,9.27,9.31,9.44
4919,PETR4,2016-05-19,8.96,9.25,8.65,9.25,8.87
4920,PETR4,2016-05-20,8.9,9.46,8.9,9.2,9.17
4921,PETR4,2016-05-23,8.5,8.67,8.42,8.55,8.53
4922,PETR4,2016-05-24,8.53,8.85,8.45,8.69,8.64
4923,PETR4,2016-05-25,8.67,8.94,8.59,8.68,8.75
4924,PETR4,2016-05-27,8.23,8.57,8.23,8.5,8.37
4925,PETR4,2016-05-30,8.38,8.62,8.06,8.18,8.28
4926,PETR4,2016-05-31,8.04,8.57,8.04,8.36,8.26
4927,PETR4,2016-06-01,8.18,8.25,7.86,8.09,8.05
4928,PETR4,2016-06-02,8.4,8.41,8.03,8.19,8.24
4929,PETR4,2016-06-03,8.57,8.67,8.45,8.51,8.55
4930,PETR4,2016-06-06,8.46,8.78,8.45,8.7,8.58
4931,PETR4,2016-06-07,8.62,8.72,8.39,8.42,8.59
4932,PETR4,2016-06-08,9.39,9.41,8.8,8.8,9.14
4933,PETR4,2016-06-09,9.18,9.38,9.05,9.28,9.18
4934,PETR4,2016-06-10,8.78,8.99,8.78,8.97,8.87
4935,PETR4,2016-06-13,8.62,8.84,8.52,8.58,8.66
4936,PETR4,2016-06-14,8.3,8.77,8.25,8.6,8.42
4937,PETR4,2016-06-15,8.51,8.69,8.27,8.3,8.5
4938,PETR4,2016-06-16,8.5,8.54,8.28,8.41,8.42
4939,PETR4,2016-06-17,8.95,8.95,8.73,8.75,8.87
4940,PETR4,2016-06-20,9.18,9.37,9.12,9.22,9.24
4941,PETR4,2016-06-21,9.53,9.54,8.94,9.09,9.2
4942,PETR4,2016-06-22,9.34,9.75,9.34,9.61,9.56
4943,PETR4,2016-06-23,9.67,9.7,9.51,9.59,9.62
4944,PETR4,2016-06-24,9.25,9.33,8.92,9.0,9.12
4945,PETR4,2016-06-27,8.78,9.34,8.78,9.22,8.95
4946,PETR4,2016-06-28,9.2,9.28,9.07,9.1,9.16
4947,PETR4,2016-06-29,9.5,9.57,9.32,9.43,9.47
4948,PETR4,2016-06-30,9.42,9.49,9.24,9.42,9.39
4949,PETR4,2016-07-01,9.82,9.85,9.37,9.48,9.69
4950,PETR4,2016-07-04,9.87,10.05,9.79,9.95,9.91
4951,PETR4,2016-07-05,9.29,9.67,9.23,9.65,9.37
4952,PETR4,2016-07-06,9.5,9.52,8.95,9.09,9.22
4953,PETR4,2016-07-07,9.56,9.98,9.52,9.66,9.72
4954,PETR4,2016-07-08,9.84,9.94,9.67,9.85,9.82
4955,PETR4,2016-07-11,10.36,10.37,9.98,10.0,10.22
4956,PETR4,2016-07-12,10.65,10.8,10.58,10.61,10.68
4957,PETR4,2016-07-13,10.63,10.63,10.21,10.47,10.44
4958,PETR4,2016-07-14,10.93,10.98,10.66,10.92,10.86
4959,PETR4,2016-07-15,11.02,11.06,10.82,10.91,10.96
4960,PETR4,2016-07-18,11.55,11.74,10.87,10.97,11.34
4961,PETR4,2016-07-19,11.78,11.97,11.5,11.51,11.76
4962,PETR4,2016-07-20,11.82,11.9,11.54,11.82,11.74
4963,PETR4,2016-07-21,11.85,11.99,11.73,11.77,11.86
4964,PETR4,2016-07-22,11.94,11.97,11.72,11.84,11.86
4965,PETR4,2016-07-25,12.03,12.25,11.91,11.98,12.05
4966,PETR4,2016-07-26,11.88,12.07,11.85,11.95,11.95
4967,PETR4,2016-07-27,11.51,12.04,11.51,11.99,11.72
4968,PETR4,2016-07-28,11.44,11.55,11.15,11.4,11.33
4969,PETR4,2016-07-29,11.87,11.98,11.61,11.76,11.8
4970,PETR4,2016-08-01,11.25,11.97,11.22,11.93,11.56
4971,PETR4,2016-08-02,11.36,11.62,11.1,11.33,11.32
4972,PETR4,2016-08-03,11.9,11.9,11.33,11.58,11.64
4973,PETR4,2016-08-04,12.01,12.12,11.87,11.93,12.0
4974,PETR4,2016-08-05,11.65,12.17,11.65,12.12,11.83
4975,PETR4,2016-08-08,11.91,11.97,11.7,11.79,11.88
4976,PETR4,2016-08-09,11.88,12.07,11.75,11.92,11.9
4977,PETR4,2016-08-10,11.56,11.97,11.56,11.95,11.71
4978,PETR4,2016-08-11,12.1,12.1,11.6,11.63,11.88
4979,PETR4,2016-08-12,12.0,12.44,11.98,12.05,12.19
4980,PETR4,2016-08-15,12.31,12.37,12.07,12.19,12.26
4981,PETR4,2016-08-16,12.49,12.56,12.14,12.31,12.4
4982,PETR4,2016-08-17,12.76,12.76,12.32,12.47,12.53
4983,PETR4,2016-08-18,12.88,13.03,12.78,12.8,12.91
4984,PETR4,2016-08-19,12.79,12.92,12.7,12.82,12.83
4985,PETR4,2016-08-22,12.35,12.63,12.3,12.63,12.43
4986,PETR4,2016-08-23,12.67,12.86,12.42,12.48,12.66
4987,PETR4,2016-08-24,12.4,12.71,12.37,12.5,12.46
4988,PETR4,2016-08-25,12.53,12.64,12.35,12.42,12.53
4989,PETR4,2016-08-26,12.55,12.9,12.45,12.69,12.66
4990,PETR4,2016-08-29,12.87,12.96,12.45,12.5,12.79
4991,PETR4,2016-08-30,13.09,13.23,12.97,13.04,13.08
4992,PETR4,2016-08-31,12.85,13.22,12.71,13.13,12.92
4993,PETR4,2016-09-01,13.0,13.09,12.76,12.97,12.95
4994,PETR4,2016-09-02,13.57,13.58,13.15,13.22,13.44
4995,PETR4,2016-09-05,13.83,13.93,13.73,13.79,13.82
4996,PETR4,2016-09-06,13.98,13.98,13.53,13.69,13.73
4997,PETR4,2016-09-08,14.22,14.29,13.96,14.07,14.16
4998,PETR4,2016-09-09,13.51,14.02,13.51,13.96,13.74
4999,PETR4,2016-09-12,13.95,13.95,13.27,13.32,13.72
5000,PETR4,2016-09-13,13.01,13.85,12.94,13.7,13.35
5001,PETR4,2016-09-14,13.11,13.36,12.97,13.15,13.13
5002,PETR4,2016-09-15,13.51,13.56,13.16,13.21,13.4
5003,PETR4,2016-09-16,13.16,13.42,13.16,13.34,13.26
5004,PETR4,2016-09-19,13.05,13.54,13.02,13.42,13.28
5005,PETR4,2016-09-20,13.5,13.63,13.33,13.45,13.47
5006,PETR4,2016-09-21,13.66,13.69,13.4,13.6,13.56
5007,PETR4,2016-09-22,14.0,14.09,13.84,13.89,13.98
5008,PETR4,2016-09-23,13.69,13.98,13.54,13.98,13.74
5009,PETR4,2016-09-26,13.4,13.69,13.39,13.59,13.53
5010,PETR4,2016-09-27,13.12,13.4,12.87,13.4,13.07
5011,PETR4,2016-09-28,13.85,13.85,13.12,13.3,13.43
5012,PETR4,2016-09-29,13.43,13.9,13.43,13.8,13.66
5013,PETR4,2016-09-30,13.57,13.77,13.44,13.53,13.62
5014,PETR4,2016-10-03,13.97,13.97,13.62,13.67,13.85
5015,PETR4,2016-10-04,14.02,14.12,13.83,13.98,13.98
5016,PETR4,2016-10-05,14.58,14.64,14.16,14.19,14.42
5017,PETR4,2016-10-06,15.1,15.1,14.62,14.71,14.89
5018,PETR4,2016-10-07,15.26,15.38,14.97,15.23,15.25
5019,PETR4,2016-10-10,15.73,15.77,15.51,15.52,15.66
5020,PETR4,2016-10-11,15.39,15.66,15.29,15.61,15.41
5021,PETR4,2016-10-13,15.76,15.82,15.03,15.19,15.51
5022,PETR4,2016-10-14,16.26,16.29,15.98,16.01,16.15
5023,PETR4,2016-10-17,16.9,16.9,16.07,16.24,16.52
5024,PETR4,2016-10-18,17.42,17.64,17.18,17.21,17.41
5025,PETR4,2016-10-19,17.62,17.79,17.34,17.72,17.58
5026,PETR4,2016-10-20,17.74,17.74,17.22,17.31,17.47
5027,PETR4,2016-10-21,17.95,18.09,17.48,17.65,17.82
5028,PETR4,2016-10-24,18.2,18.43,18.0,18.26,18.21
5029,PETR4,2016-10-25,18.0,18.29,17.71,18.22,17.98
5030,PETR4,2016-10-26,18.1,18.25,17.61,17.7,17.98
5031,PETR4,2016-10-27,18.09,18.49,18.09,18.11,18.29
5032,PETR4,2016-10-28,18.09,18.29,17.95,17.99,18.12
5033,PETR4,2016-10-31,17.69,18.17,17.61,18.03,17.78
5034,PETR4,2016-11-01,16.86,17.88,16.56,17.88,17.14
5035,PETR4,2016-11-03,16.13,17.03,16.13,16.63,16.5
5036,PETR4,2016-11-04,15.99,16.58,15.91,16.47,16.25
5037,PETR4,2016-11-07,17.21,17.21,16.71,16.71,16.99
5038,PETR4,2016-11-08,17.04,17.48,16.73,17.1,17.13
5039,PETR4,2016-11-09,16.65,17.1,15.81,15.85,16.45
5040,PETR4,2016-11-10,15.5,17.18,15.5,17.1,16.19
5041,PETR4,2016-11-11,14.01,15.46,13.94,15.18,14.65
5042,PETR4,2016-11-14,14.0,14.18,13.33,13.8,13.74
5043,PETR4,2016-11-16,14.74,14.96,14.18,14.55,14.59
5044,PETR4,2016-11-17,14.29,15.32,14.29,15.15,14.93
5045,PETR4,2016-11-18,14.52,14.69,14.21,14.37,14.49
5046,PETR4,2016-11-21,15.58,15.58,14.88,15.05,15.28
5047,PETR4,2016-11-22,15.93,16.08,15.25,15.93,15.77
5048,PETR4,2016-11-23,15.85,15.99,15.53,15.72,15.79
5049,PETR4,2016-11-24,15.58,15.9,15.58,15.9,15.73
5050,PETR4,2016-11-25,15.3,15.52,15.05,15.25,15.28
5051,PETR4,2016-11-28,15.46,15.56,15.2,15.2,15.42
5052,PETR4,2016-11-29,14.66,15.38,14.59,15.3,14.86
5053,PETR4,2016-11-30,16.0,16.19,15.61,15.9,15.94
5054,PETR4,2016-12-01,15.44,16.35,15.33,16.0,15.92
5055,PETR4,2016-12-02,15.83,15.91,14.75,15.12,15.47
5056,PETR4,2016-12-05,15.66,16.09,15.55,16.01,15.8
5057,PETR4,2016-12-06,16.15,16.2,15.74,16.0,16.0
5058,PETR4,2016-12-07,15.86,16.33,15.77,16.3,15.96
5059,PETR4,2016-12-08,15.7,16.0,15.52,15.97,15.76
5060,PETR4,2016-12-09,15.58,15.9,15.52,15.88,15.71
5061,PETR4,2016-12-12,15.6,15.95,15.48,15.79,15.72
5062,PETR4,2016-12-13,15.45,15.69,15.38,15.55,15.53
5063,PETR4,2016-12-14,14.74,15.47,14.74,15.43,15.08
5064,PETR4,2016-12-15,14.85,14.91,14.33,14.78,14.62
5065,PETR4,2016-12-16,14.76,15.14,14.76,14.9,14.89
5066,PETR4,2016-12-19,14.36,14.89,14.35,14.88,14.6
5067,PETR4,2016-12-20,14.35,14.59,14.1,14.46,14.34
5068,PETR4,2016-12-21,14.34,14.48,14.04,14.45,14.29
5069,PETR4,2016-12-22,14.01,14.46,14.01,14.46,14.11
5070,PETR4,2016-12-23,14.24,14.35,14.01,14.05,14.19
5071,PETR4,2016-12-26,14.42,14.45,14.27,14.32,14.38
5072,PETR4,2016-12-27,14.41,14.55,14.26,14.5,14.41
5073,PETR4,2016-12-28,14.78,14.81,14.36,14.43,14.63
5074,PETR4,2016-12-29,14.87,14.88,14.52,14.85,14.72
5075,PETR4,2017-01-02,14.66,14.7,14.6,14.64,14.65
5076,PETR4,2017-01-03,15.5,15.65,14.95,14.95,15.36
5077,PETR4,2017-01-04,15.5,15.68,15.31,15.45,15.5
5078,PETR4,2017-01-05,15.75,15.91,15.62,15.7,15.76
5079,PETR4,2017-01-06,15.66,15.92,15.5,15.78,15.68
5080,PETR4,2017-01-09,15.33,15.6,15.33,15.5,15.46
5081,PETR4,2017-01-10,15.48,15.68,15.39,15.6,15.55
5082,PETR4,2017-01-11,15.66,15.68,15.27,15.64,15.52
5083,PETR4,2017-01-12,15.9,16.25,15.9,16.15,16.04
5084,PETR4,2017-01-13,15.68,15.95,15.57,15.77,15.69
5085,PETR4,2017-01-16,15.75,15.75,15.58,15.7,15.7
5086,PETR4,2017-01-17,15.82,15.97,15.72,15.73,15.88
5087,PETR4,2017-01-18,15.79,15.93,15.71,15.8,15.83
5088,PETR4,2017-01-19,15.77,15.88,15.58,15.82,15.77
5089,PETR4,2017-01-20,16.0,16.19,15.81,15.84,16.02
5090,PETR4,2017-01-23,15.99,16.09,15.79,15.94,15.96
5091,PETR4,2017-01-24,16.04,16.43,15.97,16.12,16.2
5092,PETR4,2017-01-26,15.8,16.19,15.8,16.15,15.96
5093,PETR4,2017-01-27,15.62,15.87,15.54,15.73,15.67
5094,PETR4,2017-01-30,14.84,15.53,14.84,15.51,15.1
5095,PETR4,2017-01-31,15.02,15.37,14.9,14.99,15.14
5096,PETR4,2017-02-01,15.02,15.41,14.91,15.26,15.12
5097,PETR4,2017-02-02,14.89,15.28,14.86,14.99,15.03
5098,PETR4,2017-02-03,15.34,15.34,14.77,14.92,15.16
5099,PETR4,2017-02-06,14.96,15.47,14.95,15.38,15.17
5100,PETR4,2017-02-07,14.7,15.16,14.7,15.1,14.88
5101,PETR4,2017-02-08,15.1,15.1,14.27,14.77,14.61
5102,PETR4,2017-02-09,15.05,15.24,14.96,15.18,15.08
5103,PETR4,2017-02-10,15.58,15.63,15.14,15.2,15.41
5104,PETR4,2017-02-13,15.62,15.91,15.55,15.77,15.7
5105,PETR4,2017-02-14,15.82,15.95,15.56,15.74,15.77
5106,PETR4,2017-02-15,15.84,16.05,15.78,15.91,15.93
5107,PETR4,2017-02-16,15.86,16.07,15.75,15.84,15.9
5108,PETR4,2017-02-17,15.61,15.9,15.6,15.74,15.67
5109,PETR4,2017-02-20,15.92,15.98,15.65,15.74,15.8
5110,PETR4,2017-02-21,16.09,16.23,16.04,16.1,16.12
5111,PETR4,2017-02-22,15.7,16.02,15.57,16.0,15.76
5112,PETR4,2017-02-23,15.56,16.1,15.48,15.94,15.75
5113,PETR4,2017-02-24,15.18,15.47,15.1,15.35,15.24
5114,PETR4,2017-03-01,15.52,15.55,15.32,15.51,15.48
5115,PETR4,2017-03-02,15.11,15.45,14.99,15.44,15.16
5116,PETR4,2017-03-03,15.32,15.34,15.04,15.22,15.21
5117,PETR4,2017-03-06,15.1,15.47,15.04,15.11,15.19
5118,PETR4,2017-03-07,15.18,15.38,15.12,15.18,15.22
5119,PETR4,2017-03-08,14.55,15.18,14.55,15.16,14.79
5120,PETR4,2017-03-09,14.5,14.59,14.17,14.34,14.32
5121,PETR4,2017-03-10,14.31,14.88,14.24,14.72,14.46
5122,PETR4,2017-03-13,14.37,14.4,14.16,14.33,14.29
5123,PETR4,2017-03-14,13.59,14.1,13.59,14.07,13.81
5124,PETR4,2017-03-15,14.2,14.2,13.55,13.86,13.89
5125,PETR4,2017-03-16,13.71,14.32,13.68,14.26,13.91
5126,PETR4,2017-03-17,13.16,13.88,13.05,13.81,13.31
5127,PETR4,2017-03-20,13.6,13.67,12.91,12.98,13.36
5128,PETR4,2017-03-21,13.0,13.63,12.82,13.61,13.11
5129,PETR4,2017-03-22,13.66,13.72,13.03,13.2,13.35
5130,PETR4,2017-03-23,13.57,13.82,13.42,13.48,13.63
5131,PETR4,2017-03-24,13.48,13.77,13.34,13.7,13.53
5132,PETR4,2017-03-27,13.77,13.79,13.02,13.24,13.42
5133,PETR4,2017-03-28,13.95,14.11,13.77,13.9,13.97
5134,PETR4,2017-03-29,14.45,14.49,13.93,14.04,14.29
5135,PETR4,2017-03-30,14.45,14.64,14.35,14.55,14.51
5136,PETR4,2017-03-31,14.49,14.65,14.26,14.36,14.54
5137,PETR4,2017-04-03,14.67,14.75,14.53,14.54,14.64
5138,PETR4,2017-04-04,14.85,14.89,14.57,14.67,14.76
5139,PETR4,2017-04-05,14.57,15.16,14.5,15.05,14.93
5140,PETR4,2017-04-06,14.53,14.87,14.42,14.62,14.65
5141,PETR4,2017-04-07,14.7,14.9,14.6,14.61,14.76
5142,PETR4,2017-04-10,14.94,14.94,14.7,14.9,14.84
5143,PETR4,2017-04-11,14.68,14.99,14.55,14.97,14.76
5144,PETR4,2017-04-12,14.65,14.83,14.58,14.6,14.71
5145,PETR4,2017-04-13,14.08,14.69,14.08,14.65,14.35
5146,PETR4,2017-04-17,14.28,14.35,13.97,14.14,14.18
5147,PETR4,2017-04-18,14.1,14.37,13.95,14.15,14.16
5148,PETR4,2017-04-19,13.6,14.28,13.55,14.24,13.84
5149,PETR4,2017-04-20,13.88,13.9,13.63,13.8,13.79
5150,PETR4,2017-04-24,14.03,14.16,13.92,14.13,14.01
5151,PETR4,2017-04-25,14.34,14.34,13.8,13.9,14.06
5152,PETR4,2017-04-26,14.0,14.49,14.0,14.16,14.22
5153,PETR4,2017-04-27,13.73,14.03,13.56,13.99,13.76
5154,PETR4,2017-04-28,13.97,14.1,13.69,13.85,13.96
5155,PETR4,2017-05-02,13.99,14.34,13.85,14.06,14.11
5156,PETR4,2017-05-03,14.16,14.25,13.95,14.04,14.12
5157,PETR4,2017-05-04,13.6,14.0,13.58,14.0,13.73
5158,PETR4,2017-05-05,14.21,14.21,13.66,13.69,14.0
5159,PETR4,2017-05-08,14.08,14.35,13.98,14.13,14.13
5160,PETR4,2017-05-09,14.14,14.24,14.04,14.15,14.16
5161,PETR4,2017-05-10,14.73,14.75,14.31,14.34,14.59
5162,PETR4,2017-05-11,14.82,14.92,14.64,14.88,14.77
5163,PETR4,2017-05-12,15.45,15.58,15.35,15.5,15.47
5164,PETR4,2017-05-15,15.68,15.87,15.65,15.77,15.73
5165,PETR4,2017-05-16,15.7,15.78,15.52,15.77,15.68
5166,PETR4,2017-05-17,15.61,15.72,15.51,15.56,15.61
5167,PETR4,2017-05-18,13.15,14.0,12.45,12.45,13.39
5168,PETR4,2017-05-19,13.62,13.9,13.46,13.75,13.66
5169,PETR4,2017-05-22,13.4,13.51,13.0,13.35,13.3
5170,PETR4,2017-05-23,13.49,13.6,13.38,13.45,13.51
5171,PETR4,2017-05-24,13.94,14.09,13.69,13.75,13.93
5172,PETR4,2017-05-25,13.74,14.19,13.63,13.97,13.84
5173,PETR4,2017-05-26,13.68,13.79,13.4,13.47,13.59
5174,PETR4,2017-05-29,13.57,13.77,13.55,13.59,13.62
5175,PETR4,2017-05-30,13.36,13.64,13.36,13.55,13.47
5176,PETR4,2017-05-31,12.96,13.31,12.95,13.21,13.08
5177,PETR4,2017-06-01,12.82,13.29,12.82,13.16,13.06
5178,PETR4,2017-06-02,13.05,13.05,12.68,12.79,12.81
5179,PETR4,2017-06-05,13.18,13.24,12.92,12.96,13.12
5180,PETR4,2017-06-06,13.18,13.33,13.03,13.23,13.16
5181,PETR4,2017-06-07,12.87,13.34,12.81,13.28,13.0
5182,PETR4,2017-06-08,12.84,12.96,12.71,12.78,12.83
5183,PETR4,2017-06-09,12.85,13.1,12.83,12.96,12.97
5184,PETR4,2017-06-12,12.9,13.03,12.77,12.97,12.89
5185,PETR4,2017-06-13,12.94,13.02,12.77,12.95,12.9
5186,PETR4,2017-06-14,12.62,13.04,12.61,12.94,12.78
5187,PETR4,2017-06-16,12.28,12.59,12.21,12.58,12.32
5188,PETR4,2017-06-19,12.29,12.47,12.22,12.31,12.36
5189,PETR4,2017-06-20,11.86,12.13,11.76,12.12,11.92
5190,PETR4,2017-06-21,11.64,12.12,11.59,11.95,11.83
5191,PETR4,2017-06-22,12.04,12.04,11.72,11.76,11.93
5192,PETR4,2017-06-23,11.93,12.15,11.87,12.11,11.98
5193,PETR4,2017-06-26,12.27,12.3,12.04,12.1,12.18
5194,PETR4,2017-06-27,12.21,12.48,12.13,12.34,12.27
5195,PETR4,2017-06-28,12.08,12.32,12.01,12.27,12.13
5196,PETR4,2017-06-29,12.18,12.3,12.09,12.26,12.19
5197,PETR4,2017-06-30,12.37,12.48,12.19,12.25,12.32
5198,PETR4,2017-07-03,12.36,12.41,12.22,12.28,12.31
5199,PETR4,2017-07-04,12.43,12.43,12.32,12.34,12.39
5200,PETR4,2017-07-05,12.21,12.52,12.12,12.38,12.31
5201,PETR4,2017-07-06,12.17,12.36,12.08,12.28,12.22
5202,PETR4,2017-07-07,11.93,12.17,11.85,12.13,11.98
5203,PETR4,2017-07-10,11.98,12.01,11.74,11.83,11.91
5204,PETR4,2017-07-11,12.33,12.45,11.9,11.95,12.23
5205,PETR4,2017-07-12,12.94,12.99,12.51,12.64,12.74
5206,PETR4,2017-07-13,12.87,13.04,12.8,12.96,12.92
5207,PETR4,2017-07-14,13.05,13.06,12.91,12.96,12.99
5208,PETR4,2017-07-17,12.89,13.05,12.87,13.03,12.93
5209,PETR4,2017-07-18,12.94,13.02,12.83,13.0,12.92
5210,PETR4,2017-07-19,13.23,13.27,12.97,13.0,13.12
5211,PETR4,2017-07-20,13.1,13.35,13.03,13.29,13.17
5212,PETR4,2017-07-21,12.69,13.04,12.67,13.0,12.83
5213,PETR4,2017-07-24,12.88,12.92,12.77,12.83,12.85
5214,PETR4,2017-07-25,13.22,13.25,13.01,13.01,13.18
5215,PETR4,2017-07-26,12.98,13.34,12.98,13.3,13.12
5216,PETR4,2017-07-27,13.0,13.17,13.0,13.05,13.06
5217,PETR4,2017-07-28,13.13,13.13,12.91,12.98,13.06
5218,PETR4,2017-07-31,13.29,13.31,13.07,13.22,13.2
5219,PETR4,2017-08-01,13.12,13.32,13.08,13.3,13.17
5220,PETR4,2017-08-02,13.51,13.61,13.08,13.13,13.39
5221,PETR4,2017-08-03,13.31,13.66,13.31,13.57,13.45
5222,PETR4,2017-08-04,13.4,13.48,13.26,13.41,13.37
5223,PETR4,2017-08-07,13.55,13.62,13.33,13.35,13.5
5224,PETR4,2017-08-08,13.49,13.69,13.46,13.5,13.57
5225,PETR4,2017-08-09,13.52,13.61,13.44,13.51,13.52
5226,PETR4,2017-08-10,13.19,13.66,13.15,13.6,13.37
5227,PETR4,2017-08-11,12.95,13.2,12.94,13.14,13.06
5228,PETR4,2017-08-14,13.08,13.22,12.91,12.98,13.1
5229,PETR4,2017-08-15,13.15,13.24,13.05,13.08,13.15
5230,PETR4,2017-08-16,13.13,13.38,13.1,13.3,13.25
5231,PETR4,2017-08-17,13.05,13.26,13.02,13.12,13.13
5232,PETR4,2017-08-18,13.6,13.6,13.16,13.16,13.41
5233,PETR4,2017-08-21,13.34,13.66,13.28,13.64,13.44
5234,PETR4,2017-08-22,13.79,13.87,13.64,13.7,13.76
5235,PETR4,2017-08-23,13.76,13.93,13.65,13.78,13.8
5236,PETR4,2017-08-24,13.8,13.89,13.68,13.78,13.78
5237,PETR4,2017-08-25,13.88,13.94,13.81,13.87,13.87
5238,PETR4,2017-08-28,13.87,14.03,13.76,13.93,13.89
5239,PETR4,2017-08-29,13.85,13.85,13.68,13.76,13.77
5240,PETR4,2017-08-30,13.45,13.9,13.44,13.79,13.67
5241,PETR4,2017-08-31,13.65,13.77,13.47,13.53,13.63
5242,PETR4,2017-09-01,14.02,14.19,13.82,13.85,14.03
5243,PETR4,2017-09-04,14.17,14.18,13.94,13.96,14.11
5244,PETR4,2017-09-05,14.41,14.65,14.23,14.57,14.44
5245,PETR4,2017-09-06,15.02,15.02,14.51,14.65,14.79
5246,PETR4,2017-09-08,14.71,15.15,14.69,15.1,14.84
5247,PETR4,2017-09-11,14.99,15.05,14.81,14.88,14.95
5248,PETR4,2017-09-12,14.87,15.16,14.86,14.98,15.02
5249,PETR4,2017-09-13,15.03,15.1,14.81,14.94,14.97
5250,PETR4,2017-09-14,15.04,15.26,15.02,15.03,15.13
5251,PETR4,2017-09-15,15.04,15.17,14.99,15.07,15.08
5252,PETR4,2017-09-18,15.04,15.19,14.98,15.02,15.06
5253,PETR4,2017-09-19,15.14,15.17,14.92,15.1,15.05
5254,PETR4,2017-09-20,15.87,15.88,15.07,15.25,15.47
5255,PETR4,2017-09-21,15.67,15.96,15.58,15.85,15.77
5256,PETR4,2017-09-22,15.69,15.8,15.43,15.6,15.62
5257,PETR4,2017-09-25,15.84,15.96,15.7,15.79,15.8
5258,PETR4,2017-09-26,15.56,15.9,15.56,15.86,15.72
5259,PETR4,2017-09-27,15.31,15.72,15.11,15.7,15.37
5260,PETR4,2017-09-28,15.34,15.5,15.22,15.37,15.37
5261,PETR4,2017-09-29,15.3,15.52,15.3,15.5,15.39
5262,PETR4,2017-10-02,15.4,15.4,15.06,15.19,15.22
5263,PETR4,2017-10-03,15.98,15.98,15.52,15.6,15.81
5264,PETR4,2017-10-04,15.66,15.94,15.65,15.9,15.77
5265,PETR4,2017-10-05,15.9,16.11,15.85,15.88,15.99
5266,PETR4,2017-10-06,15.69,15.77,15.54,15.66,15.63
5267,PETR4,2017-10-09,15.89,15.89,15.59,15.61,15.74
5268,PETR4,2017-10-10,16.19,16.19,16.01,16.13,16.12
5269,PETR4,2017-10-11,16.08,16.25,16.01,16.17,16.11
5270,PETR4,2017-10-13,16.08,16.29,16.06,16.23,16.17
5271,PETR4,2017-10-16,16.12,16.26,16.0,16.16,16.12
5272,PETR4,2017-10-17,16.13,16.22,16.07,16.14,16.13
5273,PETR4,2017-10-18,16.16,16.28,16.13,16.22,16.19
5274,PETR4,2017-10-19,16.15,16.16,15.9,16.0,16.04
5275,PETR4,2017-10-20,16.22,16.39,16.17,16.19,16.29
5276,PETR4,2017-10-23,16.2,16.29,16.12,16.29,16.21
5277,PETR4,2017-10-24,16.51,16.51,16.17,16.28,16.33
5278,PETR4,2017-10-25,16.72,16.73,16.45,16.53,16.56
5279,PETR4,2017-10-26,16.73,16.89,16.66,16.78,16.77
5280,PETR4,2017-10-27,17.03,17.09,16.65,16.77,16.95
5281,PETR4,2017-10-30,16.78,17.17,16.74,16.97,16.92
5282,PETR4,2017-10-31,16.77,16.95,16.72,16.9,16.82
5283,PETR4,2017-11-01,16.9,17.1,16.88,16.99,16.99
5284,PETR4,2017-11-03,16.94,17.01,16.68,16.96,16.87
5285,PETR4,2017-11-06,17.43,17.44,16.98,17.05,17.23
5286,PETR4,2017-11-07,16.5,17.35,16.5,17.31,16.91
5287,PETR4,2017-11-08,16.95,16.95,16.51,16.69,16.72
5288,PETR4,2017-11-09,16.72,16.94,16.72,16.89,16.82
5289,PETR4,2017-11-10,16.72,16.81,16.51,16.71,16.67
5290,PETR4,2017-11-13,16.64,16.77,16.39,16.69,16.6
5291,PETR4,2017-11-14,15.35,16.52,15.28,16.5,15.82
5292,PETR4,2017-11-16,15.81,16.04,15.48,15.62,15.79
5293,PETR4,2017-11-17,16.02,16.12,15.81,15.92,15.99
5294,PETR4,2017-11-21,15.9,16.31,15.85,16.15,16.13
5295,PETR4,2017-11-22,16.11,16.24,15.93,16.09,16.08
5296,PETR4,2017-11-23,16.19,16.26,15.94,15.98,16.09
5297,PETR4,2017-11-24,16.1,16.37,16.04,16.25,16.19
5298,PETR4,2017-11-27,15.87,16.02,15.78,16.01,15.87
5299,PETR4,2017-11-28,15.84,16.04,15.81,15.93,15.91
5300,PETR4,2017-11-29,15.33,15.92,15.32,15.87,15.5
5301,PETR4,2017-11-30,15.38,15.47,14.99,15.3,15.26
5302,PETR4,2017-12-01,15.61,15.77,15.26,15.34,15.59
5303,PETR4,2017-12-04,15.48,15.8,15.46,15.65,15.59
5304,PETR4,2017-12-05,15.31,15.83,15.21,15.5,15.56
5305,PETR4,2017-12-06,15.52,15.7,15.14,15.22,15.42
5306,PETR4,2017-12-07,15.26,15.49,15.07,15.3,15.3
5307,PETR4,2017-12-08,15.35,15.68,15.35,15.51,15.54
5308,PETR4,2017-12-11,15.38,15.57,15.37,15.48,15.44
5309,PETR4,2017-12-12,15.49,15.49,15.18,15.36,15.32
5310,PETR4,2017-12-13,15.18,15.68,15.11,15.65,15.46
5311,PETR4,2017-12-14,15.01,15.31,15.0,15.1,15.11
5312,PETR4,2017-12-15,14.95,15.24,14.95,15.05,15.07
5313,PETR4,2017-12-18,15.22,15.33,15.13,15.16,15.23
5314,PETR4,2017-12-19,15.14,15.25,15.06,15.18,15.13
5315,PETR4,2017-12-20,15.24,15.3,15.17,15.21,15.23
5316,PETR4,2017-12-21,15.86,15.87,15.3,15.31,15.62
5317,PETR4,2017-12-22,15.75,15.89,15.69,15.75,15.78
5318,PETR4,2017-12-26,15.97,15.99,15.69,15.75,15.86
5319,PETR4,2017-12-27,16.05,16.14,15.98,15.99,16.05
5320,PETR4,2017-12-28,16.1,16.13,16.0,16.1,16.08
5321,PETR4,2018-01-02,16.55,16.55,16.19,16.19,16.42
5322,PETR4,2018-01-03,16.7,16.72,16.37,16.49,16.58
5323,PETR4,2018-01-04,16.73,16.96,16.62,16.78,16.83
5324,PETR4,2018-01-05,16.83,16.86,16.57,16.7,16.76
5325,PETR4,2018-01-08,17.03,17.03,16.71,16.74,16.92
5326,PETR4,2018-01-09,17.03,17.16,16.96,17.03,17.06
5327,PETR4,2018-01-10,16.8,17.05,16.77,16.92,16.92
5328,PETR4,2018-01-11,17.25,17.3,16.84,16.88,17.09
5329,PETR4,2018-01-12,17.3,17.41,17.02,17.04,17.25
5330,PETR4,2018-01-15,17.35,17.44,17.15,17.32,17.34
5331,PETR4,2018-01-16,17.65,17.84,17.3,17.35,17.66
5332,PETR4,2018-01-17,18.36,18.36,17.81,17.92,18.07
5333,PETR4,2018-01-18,18.22,18.53,17.93,18.35,18.24
5334,PETR4,2018-01-19,18.26,18.42,18.03,18.31,18.17
5335,PETR4,2018-01-22,18.47,18.47,18.09,18.26,18.3
5336,PETR4,2018-01-23,18.29,18.46,18.0,18.4,18.21
5337,PETR4,2018-01-24,19.34,19.63,18.42,18.42,19.02
5338,PETR4,2018-01-26,19.93,19.98,19.1,19.62,19.64
5339,PETR4,2018-01-29,19.85,20.05,19.57,19.67,19.81
5340,PETR4,2018-01-30,19.49,19.77,19.36,19.77,19.53
5341,PETR4,2018-01-31,19.7,19.93,19.68,19.74,19.81
5342,PETR4,2018-02-01,20.52,20.62,19.76,19.76,20.25
5343,PETR4,2018-02-02,19.97,20.42,19.85,20.3,20.1
5344,PETR4,2018-02-05,19.04,19.97,19.04,19.65,19.52
5345,PETR4,2018-02-06,19.99,19.99,18.62,18.66,19.39
5346,PETR4,2018-02-07,19.44,20.22,19.36,19.97,19.79
5347,PETR4,2018-02-08,19.05,19.74,18.8,19.55,19.22
5348,PETR4,2018-02-09,18.77,19.39,18.51,19.03,18.88
5349,PETR4,2018-02-14,19.25,19.36,18.96,19.01,19.16
5350,PETR4,2018-02-15,19.4,19.54,19.17,19.5,19.37
5351,PETR4,2018-02-16,19.42,19.58,19.31,19.46,19.45
5352,PETR4,2018-02-19,20.05,20.1,19.55,19.55,19.9
5353,PETR4,2018-02-20,20.44,20.82,19.82,19.88,20.39
5354,PETR4,2018-02-21,20.25,20.88,20.25,20.59,20.62
5355,PETR4,2018-02-22,20.74,20.82,20.54,20.59,20.69
5356,PETR4,2018-02-23,21.12,21.14,20.62,20.95,20.95
5357,PETR4,2018-02-26,21.52,21.69,21.38,21.4,21.56
5358,PETR4,2018-02-27,21.5,21.85,21.34,21.47,21.59
5359,PETR4,2018-02-28,21.46,21.77,21.18,21.63,21.46
5360,PETR4,2018-03-01,21.03,21.46,20.76,21.4,21.14
5361,PETR4,2018-03-02,21.51,21.51,20.51,20.7,20.98
5362,PETR4,2018-03-05,22.12,22.17,21.36,21.49,21.86
5363,PETR4,2018-03-06,21.9,22.63,21.86,22.5,22.18
5364,PETR4,2018-03-07,21.67,21.97,21.37,21.69,21.59
5365,PETR4,2018-03-08,21.7,21.88,21.32,21.85,21.61
5366,PETR4,2018-03-09,22.39,22.39,21.59,21.78,22.06
5367,PETR4,2018-03-12,22.33,22.59,22.23,22.54,22.4
5368,PETR4,2018-03-13,22.11,22.54,22.06,22.45,22.28
5369,PETR4,2018-03-14,22.38,22.44,22.09,22.3,22.28
5370,PETR4,2018-03-15,21.31,22.18,21.31,22.05,21.68
5371,PETR4,2018-03-16,21.43,21.74,21.23,21.47,21.5
5372,PETR4,2018-03-19,20.93,21.36,20.86,21.27,21.06
5373,PETR4,2018-03-20,21.16,21.41,21.11,21.18,21.23
5374,PETR4,2018-03-21,22.05,22.09,21.2,21.25,21.71
5375,PETR4,2018-03-22,21.72,22.04,21.58,21.86,21.78
5376,PETR4,2018-03-23,21.75,22.11,21.53,21.61,21.87
5377,PETR4,2018-03-26,22.03,22.2,21.84,22.07,22.02
5378,PETR4,2018-03-27,21.44,22.18,21.37,22.14,21.74
5379,PETR4,2018-03-28,21.2,21.41,20.99,21.26,21.16
5380,PETR4,2018-03-29,21.41,21.56,21.23,21.26,21.42
5381,PETR4,2018-04-02,20.9,21.46,20.77,21.36,21.06
5382,PETR4,2018-04-03,20.71,21.19,20.66,21.11,20.92
5383,PETR4,2018-04-04,20.38,20.6,20.11,20.31,20.34
5384,PETR4,2018-04-05,21.15,21.33,21.03,21.15,21.17
5385,PETR4,2018-04-06,21.28,21.28,20.83,20.98,21.04
5386,PETR4,2018-04-09,20.53,21.44,20.53,21.43,20.95
5387,PETR4,2018-04-10,21.4,21.51,20.76,20.91,21.15
5388,PETR4,2018-04-11,21.8,21.9,21.33,21.35,21.72
5389,PETR4,2018-04-12,21.68,21.94,21.68,21.79,21.79
5390,PETR4,2018-04-13,21.2,21.74,21.06,21.64,21.32
5391,PETR4,2018-04-16,20.62,21.24,20.6,21.05,20.84
5392,PETR4,2018-04-17,21.03,21.08,20.62,20.7,20.91
5393,PETR4,2018-04-18,21.8,21.87,21.31,21.35,21.62
5394,PETR4,2018-04-19,22.2,22.4,21.93,22.07,22.19
5395,PETR4,2018-04-20,22.36,22.46,21.9,22.06,22.26
5396,PETR4,2018-04-23,22.48,22.48,21.94,22.09,22.22
5397,PETR4,2018-04-24,22.4,22.77,22.23,22.6,22.51
5398,PETR4,2018-04-25,21.73,22.13,21.67,22.01,21.86
5399,PETR4,2018-04-26,22.63,22.63,21.97,22.0,22.29
5400,PETR4,2018-04-27,22.71,22.93,22.66,22.84,22.8
5401,PETR4,2018-04-30,22.97,23.02,22.63,22.73,22.84
5402,PETR4,2018-05-02,22.6,22.93,22.51,22.67,22.7
5403,PETR4,2018-05-03,22.45,22.64,21.97,22.54,22.35
5404,PETR4,2018-05-04,22.27,22.64,22.27,22.45,22.46
5405,PETR4,2018-05-07,22.65,23.17,22.49,22.57,22.8
5406,PETR4,2018-05-08,22.91,23.15,22.52,23.06,22.84
5407,PETR4,2018-05-09,24.78,24.8,23.22,23.3,24.05
5408,PETR4,2018-05-10,25.75,26.49,24.92,25.14,25.73
5409,PETR4,2018-05-11,25.44,26.31,25.42,25.83,25.87
5410,PETR4,2018-05-14,26.24,26.48,25.81,25.85,26.13
5411,PETR4,2018-05-15,26.79,26.9,25.89,26.35,26.43
5412,PETR4,2018-05-16,27.39,27.53,26.84,26.87,27.29
5413,PETR4,2018-05-17,25.95,27.6,25.47,27.35,26.72
5414,PETR4,2018-05-18,25.65,26.17,24.96,25.01,25.6
5415,PETR4,2018-05-21,25.05,26.29,24.94,26.1,25.65
5416,PETR4,2018-05-22,24.71,25.29,24.15,24.81,24.61
5417,PETR4,2018-05-23,23.27,24.48,23.27,24.23,23.85
5418,PETR4,2018-05-24,20.08,20.75,19.65,20.05,20.17
5419,PETR4,2018-05-25,19.8,21.27,19.66,20.65,20.33
5420,PETR4,2018-05-28,16.91,19.2,16.91,19.2,17.94
5421,PETR4,2018-05-29,19.3,19.44,17.6,18.0,18.58
5422,PETR4,2018-05-30,18.98,19.97,18.13,18.39,19.04
5423,PETR4,2018-06-01,16.16,19.75,14.9,19.56,16.32
5424,PETR4,2018-06-04,17.53,17.64,17.05,17.29,17.37
5425,PETR4,2018-06-05,16.59,17.8,16.59,17.36,17.16
5426,PETR4,2018-06-06,16.33,16.68,15.87,16.47,16.28
5427,PETR4,2018-06-07,15.76,16.16,14.93,16.0,15.54
5428,PETR4,2018-06-08,15.25,16.19,15.06,15.81,15.5
5429,PETR4,2018-06-11,15.41,15.8,15.13,15.5,15.39
5430,PETR4,2018-06-12,15.46,15.68,15.24,15.48,15.47
5431,PETR4,2018-06-13,15.17,15.5,14.74,15.42,15.11
5432,PETR4,2018-06-14,15.1,15.55,15.05,15.33,15.24
5433,PETR4,2018-06-15,14.97,15.07,14.47,15.03,14.78
5434,PETR4,2018-06-18,14.5,14.89,14.5,14.77,14.68
5435,PETR4,2018-06-19,15.42,15.72,14.17,14.26,15.03
5436,PETR4,2018-06-20,16.21,16.48,15.8,15.84,16.13
5437,PETR4,2018-06-21,15.1,16.32,15.1,16.09,15.6
5438,PETR4,2018-06-22,15.11,15.68,15.01,15.41,15.26
5439,PETR4,2018-06-25,15.7,15.79,15.06,15.2,15.42
5440,PETR4,2018-06-26,16.04,16.12,15.53,15.9,15.87
5441,PETR4,2018-06-27,16.55,16.98,16.06,16.1,16.53
5442,PETR4,2018-06-28,16.6,17.07,16.33,16.72,16.73
5443,PETR4,2018-06-29,17.19,17.19,16.73,16.85,17.01
5444,PETR4,2018-07-02,17.47,17.48,16.9,16.99,17.19
5445,PETR4,2018-07-03,17.5,17.89,17.46,17.74,17.68
5446,PETR4,2018-07-04,18.45,18.45,17.24,17.38,17.78
5447,PETR4,2018-07-05,17.86,18.8,17.65,18.6,18.15
5448,PETR4,2018-07-06,17.94,18.09,17.65,17.97,17.86
5449,PETR4,2018-07-10,17.75,18.35,17.55,18.34,17.94
5450,PETR4,2018-07-11,17.41,18.08,17.3,17.49,17.63
5451,PETR4,2018-07-12,17.95,18.02,17.52,17.62,17.77
5452,PETR4,2018-07-13,18.11,18.18,17.78,17.99,18.02
5453,PETR4,2018-07-16,17.88,17.98,17.6,17.95,17.79
5454,PETR4,2018-07-17,18.29,18.4,17.71,17.79,18.11
5455,PETR4,2018-07-18,18.05,18.4,17.94,18.25,18.19
5456,PETR4,2018-07-19,18.4,18.4,17.74,17.84,18.01
5457,PETR4,2018-07-20,19.29,19.48,18.93,19.17,19.23
5458,PETR4,2018-07-23,19.26,19.47,19.21,19.3,19.35
5459,PETR4,2018-07-24,19.66,19.87,19.53,19.57,19.67
5460,PETR4,2018-07-25,19.96,20.0,19.61,19.8,19.82
5461,PETR4,2018-07-26,19.41,19.95,19.37,19.95,19.62
5462,PETR4,2018-07-27,19.77,19.81,19.55,19.6,19.68
5463,PETR4,2018-07-30,19.89,20.1,19.7,19.95,19.88
5464,PETR4,2018-07-31,19.72,19.79,19.47,19.62,19.64
5465,PETR4,2018-08-01,20.01,20.01,19.54,19.59,19.79
5466,PETR4,2018-08-02,20.41,20.78,19.95,19.99,20.37
5467,PETR4,2018-08-03,21.11,21.55,21.09,21.4,21.3
5468,PETR4,2018-08-06,21.04,21.47,20.98,21.15,21.29
5469,PETR4,2018-08-07,20.71,21.46,20.57,21.33,21.04
5470,PETR4,2018-08-08,20.14,21.07,20.12,20.81,20.55
5471,PETR4,2018-08-09,20.34,20.35,19.8,20.26,20.13
5472,PETR4,2018-08-10,19.59,20.15,19.36,20.1,19.7
5473,PETR4,2018-08-13,20.04,20.04,19.27,19.5,19.63
5474,PETR4,2018-08-14,19.98,20.31,19.73,20.28,20.0
5475,PETR4,2018-08-15,19.05,19.67,19.05,19.64,19.34
5476,PETR4,2018-08-16,18.95,19.35,18.77,19.32,19.05
5477,PETR4,2018-08-17,18.46,18.86,18.4,18.75,18.56
5478,PETR4,2018-08-20,18.36,18.51,18.09,18.37,18.29
5479,PETR4,2018-08-21,17.72,18.53,17.65,18.27,18.14
5480,PETR4,2018-08-22,18.35,18.38,17.65,17.7,18.09
5481,PETR4,2018-08-23,17.95,18.52,17.88,18.35,18.14
5482,PETR4,2018-08-24,18.3,18.44,18.05,18.35,18.24
5483,PETR4,2018-08-27,18.71,18.76,18.3,18.41,18.56
5484,PETR4,2018-08-28,18.35,18.85,18.34,18.76,18.55
5485,PETR4,2018-08-29,19.3,19.31,18.45,18.5,19.07
5486,PETR4,2018-08-30,18.8,19.54,18.68,19.15,18.97
5487,PETR4,2018-08-31,19.26,19.43,18.91,18.95,19.21
5488,PETR4,2018-09-03,19.0,19.13,18.76,18.99,18.98
5489,PETR4,2018-09-04,18.65,19.19,18.62,19.13,18.85
5490,PETR4,2018-09-05,18.65,18.8,18.23,18.56,18.53
5491,PETR4,2018-09-06,18.99,19.02,18.48,18.99,18.77
5492,PETR4,2018-09-10,19.26,19.6,19.05,19.36,19.35
5493,PETR4,2018-09-11,18.5,18.89,18.43,18.87,18.61
5494,PETR4,2018-09-12,18.95,19.22,18.64,18.81,18.91
5495,PETR4,2018-09-13,18.71,19.13,18.62,19.03,18.8
5496,PETR4,2018-09-14,18.79,18.96,18.48,18.8,18.75
5497,PETR4,2018-09-17,19.4,19.49,18.63,18.63,19.13
5498,PETR4,2018-09-18,20.25,20.25,19.47,19.5,19.94
5499,PETR4,2018-09-19,19.98,20.46,19.83,19.93,20.19
5500,PETR4,2018-09-20,19.87,20.35,19.75,20.26,19.99
5501,PETR4,2018-09-21,20.14,20.3,19.95,20.15,20.14
5502,PETR4,2018-09-24,20.0,20.41,19.92,20.2,20.15
5503,PETR4,2018-09-25,20.08,20.15,19.53,19.7,19.91
5504,PETR4,2018-09-26,20.19,20.3,19.97,20.24,20.15
5505,PETR4,2018-09-27,21.46,21.46,20.47,20.5,21.04
5506,PETR4,2018-09-28,21.09,21.94,21.02,21.13,21.48
5507,PETR4,2018-10-01,21.0,21.36,20.8,21.25,21.04
5508,PETR4,2018-10-02,22.82,22.82,21.9,22.0,22.39
5509,PETR4,2018-10-03,23.79,25.42,23.46,25.25,24.08
5510,PETR4,2018-10-04,24.02,24.52,23.21,23.45,23.9
5511,PETR4,2018-10-05,23.96,24.59,23.66,24.49,24.11
5512,PETR4,2018-10-08,26.6,26.97,25.75,26.94,26.39
5513,PETR4,2018-10-09,26.82,27.0,26.28,26.48,26.74
5514,PETR4,2018-10-10,26.05,26.39,25.65,26.31,25.98
5515,PETR4,2018-10-11,25.29,26.75,25.06,26.55,25.83
5516,PETR4,2018-10-15,25.77,26.12,25.55,25.9,25.86
5517,PETR4,2018-10-16,26.73,26.73,26.09,26.2,26.49
5518,PETR4,2018-10-17,26.45,26.63,26.26,26.44,26.44
5519,PETR4,2018-10-18,25.7,26.34,25.7,26.29,25.99
5520,PETR4,2018-10-19,25.92,26.3,25.72,26.15,26.04
5521,PETR4,2018-10-22,26.53,26.6,26.27,26.27,26.44
5522,PETR4,2018-10-23,26.2,26.48,25.81,26.15,26.18
5523,PETR4,2018-10-24,25.68,26.99,25.68,26.41,26.38
5524,PETR4,2018-10-25,26.32,26.64,25.69,26.18,26.19
5525,PETR4,2018-10-26,27.6,27.6,26.12,26.65,26.77
5526,PETR4,2018-10-29,26.42,28.74,25.97,28.73,27.23
5527,PETR4,2018-10-30,28.0,28.0,26.42,26.7,27.29
5528,PETR4,2018-10-31,27.62,28.33,27.3,28.26,27.66
5529,PETR4,2018-11-01,27.32,28.02,27.11,27.76,27.54
5530,PETR4,2018-11-05,28.16,28.16,27.41,27.5,27.73
5531,PETR4,2018-11-06,27.19,28.3,26.99,27.3,27.56
5532,PETR4,2018-11-07,26.3,27.65,26.26,27.61,26.77
5533,PETR4,2018-11-08,25.35,27.03,25.35,26.8,26.09
5534,PETR4,2018-11-09,25.46,25.72,24.68,25.2,25.15
5535,PETR4,2018-11-12,25.33,25.92,25.29,25.54,25.58
5536,PETR4,2018-11-13,24.24,25.32,23.95,25.32,24.59
5537,PETR4,2018-11-14,25.1,25.19,23.91,24.24,24.61
5538,PETR4,2018-11-16,25.8,26.04,25.17,25.39,25.63
5539,PETR4,2018-11-19,26.0,26.29,25.43,25.56,25.83
5540,PETR4,2018-11-21,25.17,25.48,25.01,25.1,25.21
5541,PETR4,2018-11-22,25.15,25.36,25.07,25.28,25.19
5542,PETR4,2018-11-23,24.37,24.8,24.01,24.65,24.35
5543,PETR4,2018-11-26,24.25,24.99,24.05,24.8,24.54
5544,PETR4,2018-11-27,25.53,25.7,24.27,24.37,24.91
5545,PETR4,2018-11-28,25.38,25.87,25.05,25.5,25.5
5546,PETR4,2018-11-29,25.17,25.5,24.88,24.96,25.23
5547,PETR4,2018-11-30,25.46,25.56,25.07,25.11,25.34
5548,PETR4,2018-12-03,25.94,26.53,25.8,26.3,26.23
5549,PETR4,2018-12-04,25.34,26.33,25.34,26.25,25.73
5550,PETR4,2018-12-05,25.56,25.72,24.95,25.47,25.38
5551,PETR4,2018-12-06,24.59,25.12,24.31,24.99,24.62
5552,PETR4,2018-12-07,24.77,25.47,24.45,24.52,25.09
5553,PETR4,2018-12-10,23.44,24.9,23.44,24.77,23.89
5554,PETR4,2018-12-11,23.29,24.07,23.07,23.92,23.58
5555,PETR4,2018-12-12,23.3,23.9,23.2,23.74,23.54
5556,PETR4,2018-12-13,23.36,23.45,22.96,23.29,23.23
5557,PETR4,2018-12-14,23.05,23.33,22.96,23.08,23.13
5558,PETR4,2018-12-17,22.87,23.27,22.8,23.22,23.04
5559,PETR4,2018-12-18,22.0,22.8,22.0,22.78,22.4
5560,PETR4,2018-12-19,22.25,23.05,22.06,22.5,22.43
5561,PETR4,2018-12-20,21.49,22.32,21.35,22.31,21.7
5562,PETR4,2018-12-21,21.55,21.98,21.25,21.4,21.64
5563,PETR4,2018-12-26,21.68,21.68,20.42,20.59,21.03
5564,PETR4,2018-12-27,21.67,21.98,21.28,21.52,21.67
5565,PETR4,2018-12-28,22.68,22.83,22.08,22.11,22.38
5566,PETR4,2019-01-02,24.06,24.2,22.28,22.55,23.57
5567,PETR4,2019-01-03,24.65,24.82,23.8,23.96,24.33
5568,PETR4,2019-01-04,24.72,24.94,24.47,24.85,24.71
5569,PETR4,2019-01-07,25.11,25.92,24.7,24.85,25.22
5570,PETR4,2019-01-08,24.96,25.42,24.77,25.4,25.09
5571,PETR4,2019-01-09,25.48,25.5,25.15,25.3,25.38
5572,PETR4,2019-01-10,25.26,25.41,25.07,25.26,25.25
5573,PETR4,2019-01-11,24.99,25.19,24.84,25.15,24.97
5574,PETR4,2019-01-14,24.85,25.09,24.66,24.82,24.88
5575,PETR4,2019-01-15,24.83,25.12,24.7,24.83,24.93
5576,PETR4,2019-01-16,24.82,24.9,24.66,24.8,24.79
5577,PETR4,2019-01-17,25.16,25.3,24.68,24.75,25.01
5578,PETR4,2019-01-18,25.4,25.56,25.28,25.44,25.43
5579,PETR4,2019-01-21,25.53,25.53,25.1,25.31,25.29
5580,PETR4,2019-01-22,25.13,25.5,25.02,25.26,25.26
5581,PETR4,2019-01-23,25.43,25.54,25.16,25.33,25.38
5582,PETR4,2019-01-24,25.54,25.54,25.32,25.4,25.44
5583,PETR4,2019-01-28,24.77,25.53,24.74,25.29,25.02
5584,PETR4,2019-01-29,25.37,25.56,25.11,25.25,25.33
5585,PETR4,2019-01-30,25.62,25.93,25.47,25.81,25.68
5586,PETR4,2019-01-31,25.58,25.96,25.56,25.87,25.78
5587,PETR4,2019-02-01,25.8,25.85,25.37,25.5,25.7
5588,PETR4,2019-02-04,26.03,26.12,25.6,25.84,25.85
5589,PETR4,2019-02-05,26.05,26.1,25.81,25.91,25.95
5590,PETR4,2019-02-06,25.49,25.84,25.32,25.8,25.59
5591,PETR4,2019-02-07,25.09,25.85,24.66,25.6,25.23
5592,PETR4,2019-02-08,25.13,25.28,24.73,24.8,25.03
5593,PETR4,2019-02-11,24.84,25.17,24.54,25.17,24.84
5594,PETR4,2019-02-12,25.72,25.85,25.23,25.32,25.63
5595,PETR4,2019-02-13,26.05,26.21,25.85,26.02,26.04
5596,PETR4,2019-02-14,26.95,26.95,26.0,26.17,26.48
5597,PETR4,2019-02-15,26.84,27.02,26.71,26.86,26.89
5598,PETR4,2019-02-18,26.76,26.79,26.41,26.59,26.62
5599,PETR4,2019-02-19,27.38,27.4,26.84,26.86,27.18
5600,PETR4,2019-02-20,27.04,27.66,26.87,27.5,27.3
5601,PETR4,2019-02-21,27.4,27.49,26.82,27.18,27.15
5602,PETR4,2019-02-22,27.13,27.7,27.13,27.55,27.36
5603,PETR4,2019-02-25,26.7,27.03,26.63,27.0,26.81
5604,PETR4,2019-02-26,26.58,27.14,26.57,26.76,26.83
5605,PETR4,2019-02-27,27.08,27.25,26.63,26.84,27.0
5606,PETR4,2019-02-28,27.06,27.75,26.6,27.72,27.04
5607,PETR4,2019-03-01,26.7,27.25,26.63,27.14,26.88
5608,PETR4,2019-03-06,26.76,26.76,26.47,26.55,26.62
5609,PETR4,2019-03-07,26.77,26.91,26.49,26.8,26.74
5610,PETR4,2019-03-08,26.67,26.75,26.22,26.49,26.47
5611,PETR4,2019-03-11,27.75,27.78,27.01,27.02,27.58
5612,PETR4,2019-03-12,27.5,27.96,27.25,27.79,27.67
5613,PETR4,2019-03-13,28.1,28.13,27.52,27.59,27.84
5614,PETR4,2019-03-14,28.19,28.2,27.91,28.15,28.09
5615,PETR4,2019-03-15,28.25,28.39,28.11,28.16,28.23
5616,PETR4,2019-03-18,28.74,28.79,28.26,28.35,28.47
5617,PETR4,2019-03-19,29.2,29.5,28.6,28.85,28.98
5618,PETR4,2019-03-20,28.97,29.6,28.9,29.2,29.27
5619,PETR4,2019-03-21,28.56,28.97,27.92,28.84,28.46
5620,PETR4,2019-03-22,27.0,28.14,27.0,27.94,27.46
5621,PETR4,2019-03-25,27.34,27.59,26.82,26.83,27.14
5622,PETR4,2019-03-26,28.63,28.68,27.72,27.74,28.26
5623,PETR4,2019-03-27,27.34,28.21,27.34,28.21,27.76
5624,PETR4,2019-03-28,28.06,28.06,26.95,27.25,27.66
5625,PETR4,2019-03-29,28.06,28.53,27.74,28.45,28.22
5626,PETR4,2019-04-01,28.0,28.42,27.87,28.4,28.11
5627,PETR4,2019-04-02,28.29,28.3,27.86,28.14,28.07
5628,PETR4,2019-04-03,27.54,28.56,27.54,28.53,28.1
5629,PETR4,2019-04-04,28.47,28.47,27.37,27.77,28.12
5630,PETR4,2019-04-05,28.78,28.89,28.21,28.54,28.7
5631,PETR4,2019-04-08,29.25,29.39,28.98,29.06,29.21
5632,PETR4,2019-04-09,29.16,29.24,28.67,29.03,28.96
5633,PETR4,2019-04-10,28.78,29.57,28.78,29.55,29.05
5634,PETR4,2019-04-11,28.0,28.7,27.87,28.7,28.19
5635,PETR4,2019-04-12,25.83,26.97,25.57,26.47,26.27
5636,PETR4,2019-04-15,25.93,26.58,25.55,26.35,26.21
5637,PETR4,2019-04-16,26.72,27.06,25.63,25.95,26.61
5638,PETR4,2019-04-17,26.75,27.34,26.22,27.12,26.8
5639,PETR4,2019-04-18,27.6,27.89,27.25,27.36,27.56
5640,PETR4,2019-04-22,27.44,27.89,27.32,27.69,27.57
5641,PETR4,2019-04-23,27.68,28.0,27.68,27.72,27.84
5642,PETR4,2019-04-24,27.6,27.89,27.21,27.72,27.53
5643,PETR4,2019-04-25,27.8,28.07,27.43,27.45,27.81
5644,PETR4,2019-04-26,27.25,27.77,27.06,27.68,27.38
5645,PETR4,2019-04-29,27.37,27.62,27.34,27.55,27.46
5646,PETR4,2019-04-30,27.11,27.66,26.98,27.52,27.21
5647,PETR4,2019-05-02,26.73,26.82,26.52,26.8,26.67
5648,PETR4,2019-05-03,26.85,27.07,26.85,26.9,26.94
5649,PETR4,2019-05-06,26.77,26.77,26.36,26.39,26.59
5650,PETR4,2019-05-07,26.35,26.66,26.12,26.65,26.35
5651,PETR4,2019-05-08,27.37,27.47,26.29,26.31,27.18
5652,PETR4,2019-05-09,26.83,27.12,26.64,27.1,26.83
5653,PETR4,2019-05-10,26.68,26.92,26.42,26.87,26.65
5654,PETR4,2019-05-13,25.9,26.47,25.82,26.21,26.09
5655,PETR4,2019-05-14,26.0,26.23,25.85,26.17,26.05
5656,PETR4,2019-05-15,25.88,25.89,25.66,25.74,25.78
5657,PETR4,2019-05-16,25.27,26.04,25.24,25.77,25.68
5658,PETR4,2019-05-17,24.68,25.42,24.47,25.05,25.0
5659,PETR4,2019-05-20,25.52,25.52,24.64,24.68,25.13
5660,PETR4,2019-05-21,26.49,26.49,25.42,25.7,26.0
5661,PETR4,2019-05-22,26.29,26.47,25.96,26.34,26.25
5662,PETR4,2019-05-23,25.84,25.92,25.52,25.9,25.75
5663,PETR4,2019-05-24,26.09,26.36,25.93,26.15,26.13
5664,PETR4,2019-05-27,26.24,26.54,26.17,26.3,26.36
5665,PETR4,2019-05-28,26.8,26.8,26.13,26.13,26.6
5666,PETR4,2019-05-29,26.5,26.71,26.26,26.49,26.48
5667,PETR4,2019-05-30,26.15,26.86,25.99,26.51,26.41
5668,PETR4,2019-05-31,25.55,26.27,25.42,25.79,25.82
5669,PETR4,2019-06-03,25.99,26.32,25.85,25.88,26.09
5670,PETR4,2019-06-04,26.2,26.37,26.03,26.29,26.16
5671,PETR4,2019-06-05,25.86,26.29,25.56,26.18,25.91
5672,PETR4,2019-06-06,26.28,26.63,25.72,26.17,26.15
5673,PETR4,2019-06-07,26.76,26.83,26.37,26.69,26.65
5674,PETR4,2019-06-10,26.65,26.89,26.52,26.6,26.66
5675,PETR4,2019-06-11,27.16,27.29,26.71,26.89,26.96
5676,PETR4,2019-06-12,26.85,27.12,26.64,27.02,26.9
5677,PETR4,2019-06-13,27.18,27.39,27.08,27.15,27.25
5678,PETR4,2019-06-14,27.06,27.25,26.9,27.2,27.04
5679,PETR4,2019-06-17,27.11,27.43,26.96,27.08,27.25
5680,PETR4,2019-06-18,27.45,27.52,27.25,27.3,27.41
5681,PETR4,2019-06-19,27.52,27.59,27.22,27.35,27.4
5682,PETR4,2019-06-21,28.28,28.39,27.95,27.95,28.25
5683,PETR4,2019-06-24,28.25,28.38,28.12,28.32,28.25
5684,PETR4,2019-06-25,27.51,28.16,27.38,28.14,27.76
5685,PETR4,2019-06-26,27.67,27.93,27.52,27.55,27.71
5686,PETR4,2019-06-27,27.23,27.55,27.01,27.44,27.23
5687,PETR4,2019-06-28,27.41,27.61,27.11,27.45,27.35
5688,PETR4,2019-07-01,27.26,28.03,27.21,27.84,27.59
5689,PETR4,2019-07-02,26.82,27.26,26.65,27.26,26.87
5690,PETR4,2019-07-03,27.13,27.2,26.89,27.04,27.06
5691,PETR4,2019-07-04,27.39,27.58,27.32,27.38,27.46
5692,PETR4,2019-07-05,27.4,27.59,27.13,27.27,27.41
5693,PETR4,2019-07-08,27.65,27.72,27.44,27.5,27.62
5694,PETR4,2019-07-10,28.07,28.27,27.97,28.0,28.16
5695,PETR4,2019-07-11,28.4,28.51,28.16,28.2,28.33
5696,PETR4,2019-07-12,28.53,28.74,28.41,28.54,28.57
5697,PETR4,2019-07-15,28.18,28.65,28.18,28.59,28.38
5698,PETR4,2019-07-16,27.83,28.33,27.6,28.28,27.94
5699,PETR4,2019-07-17,27.68,28.0,27.64,27.99,27.75
5700,PETR4,2019-07-18,27.51,27.81,27.43,27.76,27.54
5701,PETR4,2019-07-19,27.44,27.6,27.37,27.5,27.47
5702,PETR4,2019-07-22,27.49,27.75,27.36,27.62,27.53
5703,PETR4,2019-07-23,27.52,27.63,27.4,27.51,27.52
5704,PETR4,2019-07-24,27.35,27.64,27.3,27.59,27.47
5705,PETR4,2019-07-25,26.89,27.5,26.81,27.47,27.04
5706,PETR4,2019-07-26,26.14,26.8,26.1,26.8,26.29
5707,PETR4,2019-07-29,26.38,26.44,25.96,26.22,26.2
5708,PETR4,2019-07-30,26.24,26.49,26.18,26.35,26.3
5709,PETR4,2019-07-31,26.08,26.5,26.02,26.39,26.23
5710,PETR4,2019-08-01,25.6,26.56,25.16,26.3,25.89
5711,PETR4,2019-08-02,26.52,26.89,26.28,26.37,26.59
5712,PETR4,2019-08-05,25.55,26.13,25.52,25.8,25.73
5713,PETR4,2019-08-06,25.88,26.22,25.68,25.9,25.91
5714,PETR4,2019-08-07,25.6,25.73,25.0,25.44,25.24
5715,PETR4,2019-08-08,26.35,26.35,25.86,26.1,26.12
5716,PETR4,2019-08-09,26.28,26.69,26.1,26.3,26.35
5717,PETR4,2019-08-12,25.65,25.92,25.54,25.92,25.68
5718,PETR4,2019-08-13,25.79,26.13,25.23,25.36,25.86
5719,PETR4,2019-08-14,24.92,25.38,24.78,25.26,25.04
5720,PETR4,2019-08-15,24.23,25.0,24.14,24.99,24.42
5721,PETR4,2019-08-16,23.91,24.77,23.89,24.72,24.22
5722,PETR4,2019-08-19,24.03,24.5,23.85,24.3,24.14
5723,PETR4,2019-08-20,24.02,24.19,23.68,23.91,23.99
5724,PETR4,2019-08-21,25.45,25.99,24.18,24.35,25.06
5725,PETR4,2019-08-22,25.22,25.72,25.16,25.5,25.35
5726,PETR4,2019-08-23,24.28,25.37,24.23,24.78,24.69
5727,PETR4,2019-08-26,23.96,24.68,23.77,24.58,24.02
5728,PETR4,2019-08-27,24.34,24.82,23.81,24.17,24.29
5729,PETR4,2019-08-28,24.59,24.7,24.12,24.2,24.49
5730,PETR4,2019-08-29,25.5,25.5,24.68,24.9,25.05
5731,PETR4,2019-08-30,25.5,25.69,25.17,25.53,25.41
5732,PETR4,2019-09-02,25.3,25.58,25.25,25.39,25.37
5733,PETR4,2019-09-03,25.6,25.66,25.03,25.11,25.34
5734,PETR4,2019-09-04,26.26,26.37,26.0,26.16,26.23
5735,PETR4,2019-09-05,26.39,26.79,26.34,26.6,26.57
5736,PETR4,2019-09-06,26.52,26.86,26.2,26.4,26.55
5737,PETR4,2019-09-09,26.93,27.02,26.7,26.75,26.89
5738,PETR4,2019-09-10,27.1,27.35,26.78,27.05,27.09
5739,PETR4,2019-09-11,26.87,27.35,26.83,27.35,27.07
5740,PETR4,2019-09-12,27.06,27.14,26.64,26.86,26.89
5741,PETR4,2019-09-13,26.88,27.2,26.82,27.12,26.98
5742,PETR4,2019-09-16,28.06,28.24,27.69,28.12,28.0
5743,PETR4,2019-09-17,27.69,27.75,27.16,27.66,27.51
5744,PETR4,2019-09-18,27.22,27.49,27.22,27.37,27.35
5745,PETR4,2019-09-19,27.29,27.85,27.22,27.83,27.55
5746,PETR4,2019-09-20,27.0,27.43,27.0,27.35,27.13
5747,PETR4,2019-09-23,27.48,27.49,26.92,27.0,27.31
5748,PETR4,2019-09-24,27.27,27.54,27.15,27.42,27.28
5749,PETR4,2019-09-25,27.34,27.35,26.78,27.03,27.06
5750,PETR4,2019-09-26,27.7,27.7,27.23,27.4,27.48
5751,PETR4,2019-09-27,27.66,27.95,27.52,27.55,27.73
5752,PETR4,2019-09-30,27.55,27.64,27.4,27.56,27.52
5753,PETR4,2019-10-01,27.51,27.73,27.36,27.6,27.52
5754,PETR4,2019-10-02,26.72,27.26,26.61,27.22,26.87
5755,PETR4,2019-10-03,26.74,26.81,26.28,26.75,26.56
5756,PETR4,2019-10-04,26.51,26.92,26.27,26.85,26.5
5757,PETR4,2019-10-07,26.17,26.6,26.1,26.37,26.32
5758,PETR4,2019-10-08,26.02,26.44,25.95,26.17,26.15
5759,PETR4,2019-10-09,26.52,26.71,26.15,26.35,26.44
5760,PETR4,2019-10-10,26.74,26.88,26.54,26.59,26.71
5761,PETR4,2019-10-11,27.26,27.36,26.93,26.93,27.18
5762,PETR4,2019-10-14,27.31,27.33,26.94,27.04,27.15
5763,PETR4,2019-10-15,27.6,27.88,27.31,27.31,27.66
5764,PETR4,2019-10-16,27.93,27.97,27.36,27.55,27.71
5765,PETR4,2019-10-17,27.66,28.0,27.59,27.93,27.75
5766,PETR4,2019-10-18,27.6,27.99,27.6,27.89,27.78
5767,PETR4,2019-10-21,27.77,27.81,27.6,27.75,27.72
5768,PETR4,2019-10-22,28.57,28.68,27.77,27.8,28.44
5769,PETR4,2019-10-23,28.95,29.08,28.45,28.53,28.85
5770,PETR4,2019-10-24,28.32,29.25,28.23,29.15,28.59
5771,PETR4,2019-10-25,29.25,29.55,29.01,29.2,29.33
5772,PETR4,2019-10-28,29.6,29.66,29.12,29.22,29.42
5773,PETR4,2019-10-29,29.82,29.94,29.26,29.4,29.59
5774,PETR4,2019-10-30,30.08,30.09,29.47,29.77,29.93
5775,PETR4,2019-10-31,30.39,30.46,29.64,29.86,30.12
5776,PETR4,2019-11-01,30.43,31.23,29.84,30.59,30.74
5777,PETR4,2019-11-04,30.36,31.22,29.96,30.89,30.42
5778,PETR4,2019-11-05,29.65,30.6,29.58,30.41,29.88
5779,PETR4,2019-11-06,29.71,30.7,28.1,30.05,29.55
5780,PETR4,2019-11-07,30.9,31.07,29.54,30.0,30.49
5781,PETR4,2019-11-08,30.02,30.79,29.93,30.45,30.29
5782,PETR4,2019-11-11,30.45,30.45,29.79,29.85,30.25
5783,PETR4,2019-11-12,30.02,30.61,30.01,30.04,30.24
5784,PETR4,2019-11-13,29.9,30.13,29.61,29.95,29.85
5785,PETR4,2019-11-14,29.3,30.1,29.27,29.88,29.63
5786,PETR4,2019-11-18,29.08,29.85,29.07,29.7,29.39
5787,PETR4,2019-11-19,28.78,29.49,28.73,29.25,28.97
5788,PETR4,2019-11-21,29.85,29.85,28.88,28.93,29.36
5789,PETR4,2019-11-22,29.98,30.34,29.56,29.76,29.98
5790,PETR4,2019-11-25,29.73,30.1,29.63,29.92,29.83
5791,PETR4,2019-11-26,29.19,29.73,29.1,29.62,29.27
5792,PETR4,2019-11-27,29.33,29.65,29.14,29.35,29.39
5793,PETR4,2019-11-28,29.53,29.54,28.81,29.32,29.19
5794,PETR4,2019-11-29,29.15,29.56,29.01,29.49,29.15
5795,PETR4,2019-12-02,29.07,29.5,29.07,29.4,29.21
5796,PETR4,2019-12-03,28.98,29.19,28.73,29.17,28.94
5797,PETR4,2019-12-04,29.66,29.66,29.11,29.26,29.4
5798,PETR4,2019-12-05,30.05,30.39,29.52,29.64,30.12
5799,PETR4,2019-12-06,30.35,30.59,30.13,30.15,30.41
5800,PETR4,2019-12-09,30.21,30.48,30.12,30.3,30.29
5801,PETR4,2019-12-10,30.44,30.44,29.9,30.1,30.25
5802,PETR4,2019-12-11,30.4,30.71,30.26,30.51,30.44
5803,PETR4,2019-12-12,30.97,31.05,30.48,30.64,30.78
5804,PETR4,2019-12-13,29.98,30.97,29.87,30.89,30.21
5805,PETR4,2019-12-16,29.41,30.17,29.41,30.05,29.78
5806,PETR4,2019-12-17,29.85,29.9,29.43,29.64,29.71
5807,PETR4,2019-12-18,30.54,30.57,29.7,29.75,30.26
5808,PETR4,2019-12-19,30.61,30.75,30.42,30.45,30.57
5809,PETR4,2019-12-20,30.26,30.6,30.02,30.6,30.22
5810,PETR4,2019-12-23,30.5,30.5,30.03,30.19,30.29
5811,PETR4,2019-12-26,30.91,30.93,30.5,30.59,30.78
5812,PETR4,2019-12-27,30.52,30.92,30.29,30.69,30.51
5813,PETR4,2019-12-30,30.18,30.71,30.15,30.55,30.32
5814,PETR4,2020-01-02,30.7,30.7,30.31,30.51,30.57
5815,PETR4,2020-01-03,30.45,31.24,30.45,30.88,30.78
5816,PETR4,2020-01-06,30.81,30.94,29.95,30.43,30.71
5817,PETR4,2020-01-07,30.69,30.88,30.47,30.82,30.65
5818,PETR4,2020-01-08,30.5,30.77,30.24,30.69,30.48
5819,PETR4,2020-01-09,30.4,30.62,30.25,30.47,30.42
5820,PETR4,2020-01-10,30.27,30.44,30.13,30.39,30.31
5821,PETR4,2020-01-13,30.33,30.43,30.21,30.35,30.32
5822,PETR4,2020-01-14,30.0,30.27,29.77,30.23,29.98
5823,PETR4,2020-01-15,29.55,29.93,29.54,29.9,29.67
5824,PETR4,2020-01-16,29.52,29.7,29.33,29.6,29.48
5825,PETR4,2020-01-17,29.85,29.85,29.54,29.72,29.68
5826,PETR4,2020-01-20,30.0,30.1,29.65,29.7,29.97
5827,PETR4,2020-01-21,29.62,29.94,29.55,29.8,29.67
5828,PETR4,2020-01-22,29.29,29.81,29.27,29.73,29.45
5829,PETR4,2020-01-23,29.6,29.76,28.82,29.09,29.36
5830,PETR4,2020-01-24,29.3,29.78,29.14,29.56,29.38
5831,PETR4,2020-01-27,28.03,28.64,27.67,28.63,28.19
5832,PETR4,2020-01-28,28.8,29.14,28.42,28.43,28.82
5833,PETR4,2020-01-29,28.85,29.08,28.67,29.0,28.86
5834,PETR4,2020-01-30,28.94,29.04,28.18,28.28,28.55
5835,PETR4,2020-01-31,28.45,28.84,28.31,28.63,28.48
5836,PETR4,2020-02-03,28.18,28.73,28.16,28.52,28.37
5837,PETR4,2020-02-04,28.63,29.04,28.56,28.65,28.76
5838,PETR4,2020-02-05,28.39,29.22,28.39,29.05,28.74
5839,PETR4,2020-02-06,29.18,29.51,28.12,28.7,28.99
5840,PETR4,2020-02-07,28.93,29.35,28.73,29.0,29.08
5841,PETR4,2020-02-10,29.13,29.13,28.64,28.89,28.92
5842,PETR4,2020-02-11,29.48,29.63,29.26,29.4,29.48
5843,PETR4,2020-02-12,30.13,30.28,29.63,29.64,30.05
5844,PETR4,2020-02-13,29.72,30.21,29.64,29.77,29.81
5845,PETR4,2020-02-14,29.42,29.96,29.34,29.86,29.63
5846,PETR4,2020-02-17,29.36,29.77,29.31,29.63,29.47
5847,PETR4,2020-02-18,29.75,29.77,28.95,29.06,29.37
5848,PETR4,2020-02-19,30.55,30.55,29.76,29.87,30.19
5849,PETR4,2020-02-20,29.92,30.89,29.75,30.8,30.15
5850,PETR4,2020-02-21,29.14,29.68,29.03,29.51,29.27
5851,PETR4,2020-02-26,26.21,27.39,26.03,27.04,26.7
5852,PETR4,2020-02-27,25.3,26.53,24.89,25.72,25.64
5853,PETR4,2020-02-28,25.34,25.56,24.62,25.16,25.03
5854,PETR4,2020-03-02,26.53,26.75,25.48,25.5,26.2
5855,PETR4,2020-03-03,26.05,27.48,25.76,26.57,26.61
5856,PETR4,2020-03-04,26.89,26.94,26.24,26.91,26.67
5857,PETR4,2020-03-05,25.29,26.67,24.71,26.33,25.84
5858,PETR4,2020-03-06,22.83,24.13,22.55,24.1,23.2
5859,PETR4,2020-03-09,16.05,18.23,15.41,17.81,17.02
5860,PETR4,2020-03-10,17.56,18.65,16.37,18.65,17.39
5861,PETR4,2020-03-11,15.85,17.13,15.0,16.7,16.07
5862,PETR4,2020-03-12,12.6,13.86,11.08,13.66,12.57
5863,PETR4,2020-03-13,15.4,15.4,12.7,15.1,13.92
5864,PETR4,2020-03-16,13.09,14.1,12.55,12.91,13.32
5865,PETR4,2020-03-17,13.0,13.84,13.0,13.6,13.29
5866,PETR4,2020-03-18,11.29,12.29,10.87,11.79,11.41
5867,PETR4,2020-03-19,12.21,13.07,10.85,11.07,11.96
5868,PETR4,2020-03-20,12.0,13.5,11.83,13.11,12.67
5869,PETR4,2020-03-23,11.5,12.18,11.28,12.11,11.61
5870,PETR4,2020-03-24,13.25,13.54,12.28,12.57,12.93
5871,PETR4,2020-03-25,14.32,14.79,12.83,13.24,13.83
5872,PETR4,2020-03-26,14.39,15.19,13.81,14.4,14.52
5873,PETR4,2020-03-27,13.3,13.69,13.25,13.3,13.43
5874,PETR4,2020-03-30,13.38,13.74,12.83,13.15,13.31
5875,PETR4,2020-03-31,13.99,14.54,13.6,13.6,14.03
5876,PETR4,2020-04-01,14.3,14.55,13.32,13.45,14.02
5877,PETR4,2020-04-02,15.51,16.55,15.01,15.4,15.84
5878,PETR4,2020-04-03,15.34,16.36,14.93,16.3,15.41
5879,PETR4,2020-04-06,15.77,16.1,15.18,16.05,15.69
5880,PETR4,2020-04-07,16.4,17.07,16.34,16.61,16.71
5881,PETR4,2020-04-08,17.32,17.53,16.4,16.5,16.95
5882,PETR4,2020-04-09,16.82,18.69,16.5,17.94,17.57
5883,PETR4,2020-04-13,16.93,17.09,16.33,16.82,16.75
5884,PETR4,2020-04-14,16.73,17.3,16.61,17.02,16.96
5885,PETR4,2020-04-15,16.38,16.47,15.86,16.04,16.18
5886,PETR4,2020-04-16,15.72,16.76,15.53,16.67,15.95
5887,PETR4,2020-04-17,16.13,16.13,15.56,15.75,15.82
5888,PETR4,2020-04-20,15.95,16.33,15.34,15.48,15.85
5889,PETR4,2020-04-22,16.75,16.75,15.78,15.85,16.31
5890,PETR4,2020-04-23,16.95,17.43,16.62,17.2,17.1
5891,PETR4,2020-04-24,15.95,16.79,15.28,16.69,15.97
5892,PETR4,2020-04-27,16.45,16.53,15.78,16.14,16.2
5893,PETR4,2020-04-28,17.25,17.25,16.63,17.04,17.01
5894,PETR4,2020-04-29,18.2,18.48,17.53,17.8,18.07
5895,PETR4,2020-04-30,18.05,18.42,17.7,17.98,18.05
5896,PETR4,2020-05-04,17.38,17.62,17.18,17.43,17.38
5897,PETR4,2020-05-05,17.94,18.48,17.87,17.9,18.2
5898,PETR4,2020-05-06,17.28,18.06,17.28,17.87,17.55
5899,PETR4,2020-05-07,17.44,17.87,17.35,17.75,17.6
5900,PETR4,2020-05-08,18.48,18.58,17.71,17.74,18.28
5901,PETR4,2020-05-11,18.15,18.93,18.11,18.3,18.44
5902,PETR4,2020-05-12,18.14,18.83,18.13,18.53,18.47
5903,PETR4,2020-05-13,17.59,18.35,17.52,18.26,17.77
5904,PETR4,2020-05-14,17.4,17.47,16.72,17.4,17.09
5905,PETR4,2020-05-15,17.15,18.19,17.15,17.99,17.7
5906,PETR4,2020-05-18,18.54,18.54,17.92,18.1,18.32
5907,PETR4,2020-05-19,18.68,18.93,18.41,18.51,18.73
5908,PETR4,2020-05-20,19.3,19.44,19.06,19.09,19.26
5909,PETR4,2020-05-21,19.19,19.77,19.07,19.5,19.4
5910,PETR4,2020-05-22,18.67,18.9,18.35,18.8,18.62
5911,PETR4,2020-05-25,19.48,19.56,19.26,19.48,19.45
5912,PETR4,2020-05-26,19.67,20.09,19.33,19.98,19.72
5913,PETR4,2020-05-27,19.93,19.93,19.15,19.8,19.52
5914,PETR4,2020-05-28,19.77,20.08,19.45,19.69,19.75
5915,PETR4,2020-05-29,20.34,20.34,19.3,19.55,19.88
5916,PETR4,2020-06-01,20.33,20.56,20.0,20.15,20.35
5917,PETR4,2020-06-02,21.4,21.4,20.6,20.75,20.93
5918,PETR4,2020-06-03,21.47,21.91,21.41,21.86,21.63
5919,PETR4,2020-06-04,21.43,21.78,21.04,21.39,21.4
5920,PETR4,2020-06-05,22.1,23.03,22.06,22.29,22.32
5921,PETR4,2020-06-08,22.53,22.59,22.01,22.55,22.31
5922,PETR4,2020-06-09,21.72,22.04,21.64,22.03,21.81
5923,PETR4,2020-06-10,21.4,21.9,21.0,21.89,21.34
5924,PETR4,2020-06-12,20.6,21.17,20.1,20.62,20.52
5925,PETR4,2020-06-15,20.7,21.09,19.54,19.81,20.24
5926,PETR4,2020-06-16,21.37,21.91,21.17,21.56,21.53
5927,PETR4,2020-06-17,21.44,21.85,21.15,21.48,21.48
5928,PETR4,2020-06-18,21.6,21.77,21.08,21.18,21.48
5929,PETR4,2020-06-19,21.47,22.22,21.22,22.0,21.58
5930,PETR4,2020-06-22,20.95,21.6,20.9,21.6,21.14
5931,PETR4,2020-06-23,21.65,22.07,21.14,21.22,21.62
5932,PETR4,2020-06-24,21.0,21.56,20.71,21.49,21.12
5933,PETR4,2020-06-25,21.47,21.47,20.73,20.91,21.08
5934,PETR4,2020-06-26,20.84,21.47,20.78,21.21,21.05
5935,PETR4,2020-06-29,21.66,21.66,20.93,21.1,21.42
5936,PETR4,2020-06-30,21.55,21.8,21.09,21.34,21.52
5937,PETR4,2020-07-01,21.71,22.25,21.52,21.75,21.9
5938,PETR4,2020-07-02,22.06,22.21,21.86,22.1,22.08
5939,PETR4,2020-07-03,21.98,22.18,21.8,21.95,22.01
5940,PETR4,2020-07-06,22.51,22.86,22.31,22.39,22.56
5941,PETR4,2020-07-07,22.23,22.47,22.14,22.34,22.3
5942,PETR4,2020-07-08,22.65,22.76,22.4,22.45,22.61
5943,PETR4,2020-07-09,22.14,22.81,22.06,22.78,22.32
5944,PETR4,2020-07-10,22.51,22.65,22.06,22.19,22.39
5945,PETR4,2020-07-13,22.16,22.65,22.16,22.61,22.44
5946,PETR4,2020-07-14,22.9,22.96,21.86,22.13,22.63
5947,PETR4,2020-07-15,23.34,23.43,22.85,23.2,23.18
5948,PETR4,2020-07-16,22.72,23.28,22.52,23.16,22.81
5949,PETR4,2020-07-17,22.74,23.03,22.58,22.83,22.77
5950,PETR4,2020-07-20,22.74,22.91,22.52,22.7,22.77
5951,PETR4,2020-07-21,23.37,23.6,23.14,23.15,23.4
5952,PETR4,2020-07-22,23.05,23.41,23.01,23.3,23.13
5953,PETR4,2020-07-23,22.57,23.23,22.54,23.16,22.84
5954,PETR4,2020-07-24,22.73,23.06,22.42,22.54,22.75
5955,PETR4,2020-07-27,23.2,23.25,22.45,22.87,22.89
5956,PETR4,2020-07-28,22.8,23.32,22.8,23.04,22.94
5957,PETR4,2020-07-29,23.17,23.25,22.92,23.03,23.11
5958,PETR4,2020-07-30,22.82,22.92,22.5,22.92,22.72
5959,PETR4,2020-07-31,22.2,23.14,22.16,22.92,22.52
5960,PETR4,2020-08-03,21.8,22.55,21.72,22.54,21.95
5961,PETR4,2020-08-04,21.78,22.05,21.25,21.46,21.72
5962,PETR4,2020-08-05,23.18,23.28,22.23,22.23,23.04
5963,PETR4,2020-08-06,23.22,23.53,23.01,23.28,23.24
5964,PETR4,2020-08-07,22.79,22.91,22.55,22.86,22.69
5965,PETR4,2020-08-10,23.45,23.45,22.64,22.9,23.06
5966,PETR4,2020-08-11,23.08,23.88,23.06,23.71,23.52
5967,PETR4,2020-08-12,23.48,23.68,23.08,23.36,23.36
5968,PETR4,2020-08-13,22.84,23.58,22.71,23.45,23.1
5969,PETR4,2020-08-14,22.67,22.98,22.53,22.77,22.76
5970,PETR4,2020-08-17,22.6,22.84,22.15,22.68,22.44
5971,PETR4,2020-08-18,23.02,23.24,22.77,22.93,23.05
5972,PETR4,2020-08-19,22.89,23.32,22.75,22.95,23.06
5973,PETR4,2020-08-20,22.73,22.87,22.35,22.52,22.62
5974,PETR4,2020-08-21,22.56,22.63,22.35,22.54,22.47
5975,PETR4,2020-08-24,22.97,23.13,22.8,22.86,22.96
5976,PETR4,2020-08-25,22.87,23.15,22.69,23.09,22.85
5977,PETR4,2020-08-26,22.22,22.9,22.04,22.78,22.41
5978,PETR4,2020-08-27,22.15,22.47,22.04,22.32,22.2
5979,PETR4,2020-08-28,22.54,22.54,22.06,22.25,22.35
5980,PETR4,2020-08-31,21.89,22.43,21.89,22.32,22.07
5981,PETR4,2020-09-01,22.87,22.89,22.12,22.2,22.62
5982,PETR4,2020-09-02,22.8,23.1,22.52,22.93,22.76
5983,PETR4,2020-09-03,22.88,23.12,22.57,22.61,22.84
5984,PETR4,2020-09-04,22.92,23.03,22.58,23.0,22.8
5985,PETR4,2020-09-08,22.26,22.5,21.91,22.5,22.14
5986,PETR4,2020-09-09,22.73,22.77,22.49,22.49,22.63
5987,PETR4,2020-09-10,22.12,22.58,22.11,22.58,22.3
5988,PETR4,2020-09-11,21.88,22.26,21.75,22.12,21.95
5989,PETR4,2020-09-14,21.68,21.98,21.43,21.94,21.61
5990,PETR4,2020-09-15,21.67,22.08,21.55,21.98,21.77
5991,PETR4,2020-09-16,21.73,21.99,21.6,21.85,21.81
5992,PETR4,2020-09-17,22.15,22.17,21.46,21.51,21.89
5993,PETR4,2020-09-18,21.65,22.15,21.55,21.99,21.8
5994,PETR4,2020-09-21,20.9,21.46,20.81,21.29,21.04
5995,PETR4,2020-09-22,20.8,21.35,20.75,20.96,20.97
5996,PETR4,2020-09-23,20.23,20.96,20.2,20.8,20.58
5997,PETR4,2020-09-24,20.4,20.71,20.06,20.24,20.3
5998,PETR4,2020-09-25,20.13,20.26,19.87,20.15,20.07
5999,PETR4,2020-09-28,19.63,20.56,19.63,20.33,20.05
6000,PETR4,2020-09-29,19.31,19.86,19.25,19.63,19.49
6001,PETR4,2020-09-30,19.61,20.04,19.43,19.5,19.76
6002,PETR4,2020-10-01,19.85,20.06,19.13,19.64,19.62
6003,PETR4,2020-10-02,19.02,19.74,19.02,19.73,19.33
6004,PETR4,2020-10-05,20.03,20.16,19.24,19.36,19.73
6005,PETR4,2020-10-06,19.93,20.7,19.93,20.47,20.31
6006,PETR4,2020-10-07,19.79,20.05,19.56,20.0,19.8
6007,PETR4,2020-10-08,20.44,20.59,19.86,20.04,20.17
6008,PETR4,2020-10-09,19.8,20.39,19.8,20.34,20.01
6009,PETR4,2020-10-13,20.13,20.13,19.73,19.91,19.96
6010,PETR4,2020-10-14,19.97,20.37,19.97,20.09,20.15
6011,PETR4,2020-10-15,19.75,19.77,19.44,19.62,19.64
6012,PETR4,2020-10-16,19.33,19.71,19.32,19.67,19.45
6013,PETR4,2020-10-19,19.52,19.94,19.25,19.41,19.67
6014,PETR4,2020-10-20,20.18,20.27,19.59,19.67,19.97
6015,PETR4,2020-10-21,20.16,20.33,19.83,20.16,20.05
6016,PETR4,2020-10-22,20.84,20.84,20.05,20.1,20.61
6017,PETR4,2020-10-23,20.57,21.14,20.54,20.94,20.77
6018,PETR4,2020-10-26,20.25,20.53,20.03,20.33,20.26
6019,PETR4,2020-10-27,19.88,20.37,19.81,20.26,19.96
6020,PETR4,2020-10-28,18.67,19.44,18.67,19.35,19.02
6021,PETR4,2020-10-29,19.29,19.37,17.74,18.43,18.62
6022,PETR4,2020-10-30,18.94,19.54,18.87,19.14,19.12
6023,PETR4,2020-11-03,19.65,19.9,19.33,19.51,19.61
6024,PETR4,2020-11-04,19.72,20.07,19.27,20.01,19.66
6025,PETR4,2020-11-05,19.89,19.99,19.72,19.95,19.86
6026,PETR4,2020-11-06,19.75,19.95,19.54,19.55,19.76
6027,PETR4,2020-11-09,21.61,22.69,21.04,21.11,21.71
6028,PETR4,2020-11-10,23.08,23.15,21.81,21.89,22.73
6029,PETR4,2020-11-11,22.88,23.36,22.4,23.35,22.73
6030,PETR4,2020-11-12,21.91,22.82,21.77,22.74,22.19
6031,PETR4,2020-11-13,22.63,22.8,21.89,22.02,22.46
6032,PETR4,2020-11-16,23.29,23.63,23.13,23.2,23.37
6033,PETR4,2020-11-17,23.69,24.14,22.98,23.05,23.68
6034,PETR4,2020-11-18,23.55,24.13,23.55,23.99,23.89
6035,PETR4,2020-11-19,23.82,23.94,23.37,23.55,23.65
6036,PETR4,2020-11-20,23.65,23.99,23.47,23.84,23.69
6037,PETR4,2020-11-23,25.1,25.1,24.04,24.05,24.6
6038,PETR4,2020-11-24,26.22,26.67,25.64,25.64,26.15
6039,PETR4,2020-11-25,26.25,26.5,25.67,26.2,26.11
6040,PETR4,2020-11-26,25.82,25.95,25.56,25.94,25.74
6041,PETR4,2020-11-27,25.5,26.06,25.45,25.92,25.79
6042,PETR4,2020-11-30,24.9,25.88,24.84,25.26,25.25
6043,PETR4,2020-12-01,25.6,25.77,25.29,25.4,25.51
6044,PETR4,2020-12-02,25.91,26.5,25.33,25.6,25.97
6045,PETR4,2020-12-03,26.64,26.89,26.05,26.15,26.5
6046,PETR4,2020-12-04,27.53,27.57,27.06,27.19,27.37
6047,PETR4,2020-12-07,27.0,27.79,26.67,27.27,27.23
6048,PETR4,2020-12-08,26.66,27.14,26.46,26.81,26.79
6049,PETR4,2020-12-09,26.94,26.97,26.4,26.63,26.71
6050,PETR4,2020-12-10,27.82,28.2,27.13,27.19,27.75
6051,PETR4,2020-12-11,27.57,27.84,27.28,27.49,27.54
6052,PETR4,2020-12-14,27.62,28.27,27.62,28.03,27.85
6053,PETR4,2020-12-15,27.85,27.99,27.64,27.8,27.8
6054,PETR4,2020-12-16,28.19,28.24,27.47,27.85,27.94
6055,PETR4,2020-12-17,28.24,28.39,28.07,28.3,28.22
6056,PETR4,2020-12-18,28.1,28.32,28.02,28.1,28.17
6057,PETR4,2020-12-21,27.02,27.49,26.52,27.19,27.1
6058,PETR4,2020-12-22,27.28,27.47,27.05,27.2,27.26
6059,PETR4,2020-12-23,27.95,28.25,27.35,27.43,27.91
6060,PETR4,2020-12-28,28.18,28.52,28.18,28.36,28.3
6061,PETR4,2020-12-29,28.27,28.43,27.99,28.38,28.21
6062,PETR4,2020-12-30,28.34,28.49,28.2,28.35,28.34
6063,PETR4,2021-01-29,26.69,27.68,26.69,27.52,27.13
6064,PETR4,2021-02-12,28.44,28.49,27.61,27.81,28.19
6065,PETR4,2021-01-04,28.91,29.18,28.53,28.65,28.82
6066,PETR4,2021-01-15,28.12,29.08,28.03,29.05,28.35
6067,PETR4,2021-02-01,27.53,27.68,26.83,27.26,27.27
6068,PETR4,2021-02-17,29.59,29.6,28.13,28.52,28.97
6069,PETR4,2021-01-05,30.04,30.18,28.24,28.9,29.36
6070,PETR4,2021-01-18,28.07,28.85,28.01,28.31,28.35
6071,PETR4,2021-02-18,29.27,30.92,29.04,30.38,29.85
6072,PETR4,2021-02-02,28.66,29.14,28.2,28.4,28.68
6073,PETR4,2021-01-06,30.07,30.9,30.05,30.16,30.52
6074,PETR4,2021-01-19,28.69,28.86,27.64,28.48,28.32
6075,PETR4,2021-02-19,27.33,28.49,27.17,28.03,27.7
6076,PETR4,2021-01-07,31.0,31.15,30.34,30.34,30.8
6077,PETR4,2021-02-03,28.85,29.14,28.66,28.98,28.87
6078,PETR4,2021-01-20,28.21,29.12,28.11,28.95,28.51
6079,PETR4,2021-02-04,28.82,28.99,28.21,28.83,28.62
6080,PETR4,2021-01-08,31.12,31.76,30.35,31.46,31.05
6081,PETR4,2021-02-22,21.45,23.2,21.4,22.8,22.03
6082,PETR4,2021-01-21,27.55,28.4,27.51,28.02,27.8
6083,PETR4,2021-02-05,29.02,30.09,28.32,28.98,29.35
6084,PETR4,2021-01-11,30.86,31.06,30.4,30.61,30.75
6085,PETR4,2021-02-23,24.06,24.26,22.71,23.05,23.47
6086,PETR4,2021-01-22,27.09,27.24,26.56,26.93,26.93
6087,PETR4,2021-02-08,28.11,29.3,27.8,28.51,28.38
6088,PETR4,2021-02-24,24.4,25.0,24.01,24.55,24.46
6089,PETR4,2021-01-12,30.63,31.56,30.63,31.12,31.01
6090,PETR4,2021-01-26,27.0,27.97,26.82,27.25,27.36
6091,PETR4,2021-02-09,27.54,28.37,27.38,28.05,27.72
6092,PETR4,2021-02-25,23.19,25.25,23.1,25.0,24.18
6093,PETR4,2021-01-13,29.15,30.86,29.0,30.68,29.6
6094,PETR4,2021-01-27,27.38,28.17,26.53,26.81,27.43
6095,PETR4,2021-02-10,27.8,28.04,27.12,27.74,27.59
6096,PETR4,2021-02-26,22.24,23.42,21.97,23.2,22.48
6097,PETR4,2021-01-14,29.45,29.67,28.72,29.17,29.26
6098,PETR4,2021-01-28,27.76,28.45,27.31,27.32,27.88
6099,PETR4,2021-02-11,28.08,28.5,27.87,28.14,28.23
6100,PETR4,2021-03-02,21.99,22.33,20.67,21.84,21.55
6101,PETR4,2021-03-01,22.0,23.04,21.92,22.8,22.43
6102,PETR4,2021-03-15,23.65,23.67,23.1,23.11,23.38
6103,PETR4,2021-03-26,23.46,23.88,23.11,23.48,23.52
6104,PETR4,2021-03-03,21.19,21.89,20.48,21.8,21.08
6105,PETR4,2021-04-12,23.89,24.37,23.78,23.96,23.97
6106,PETR4,2021-03-29,23.83,23.83,23.28,23.34,23.6
6107,PETR4,2021-03-16,23.28,23.68,23.23,23.63,23.41
6108,PETR4,2021-03-04,22.22,22.4,21.12,21.3,21.99
6109,PETR4,2021-04-13,23.97,24.11,23.69,23.98,23.94
6110,PETR4,2021-03-30,23.83,23.99,23.57,23.64,23.82
6111,PETR4,2021-03-17,24.08,24.13,23.11,23.14,23.82
6112,PETR4,2021-03-05,22.39,23.22,22.29,22.44,22.58
6113,PETR4,2021-03-31,24.1,24.23,23.78,23.8,24.11
6114,PETR4,2021-04-14,24.35,24.58,23.98,24.2,24.35
6115,PETR4,2021-03-18,23.24,23.9,23.07,23.88,23.55
6116,PETR4,2021-03-08,21.1,22.28,20.96,21.94,21.66
6117,PETR4,2021-04-01,23.89,24.39,23.78,24.29,24.01
6118,PETR4,2021-04-15,23.09,23.83,23.02,23.7,23.42
6119,PETR4,2021-03-19,24.0,24.04,23.18,23.27,23.8
6120,PETR4,2021-03-09,21.59,21.95,20.86,21.36,21.49
6121,PETR4,2021-04-16,22.95,23.24,22.81,23.13,22.99
6122,PETR4,2021-04-05,24.04,24.2,23.68,24.13,23.91
6123,PETR4,2021-03-22,23.52,23.78,23.23,23.69,23.48
6124,PETR4,2021-03-10,22.34,22.34,21.58,21.94,22.04
6125,PETR4,2021-03-23,22.8,23.63,22.8,23.17,23.19
6126,PETR4,2021-04-06,24.02,24.37,23.91,24.18,24.1
6127,PETR4,2021-04-19,24.28,24.89,22.77,22.95,24.1
6128,PETR4,2021-03-11,23.29,23.49,22.61,22.62,23.08
6129,PETR4,2021-03-24,22.82,23.54,22.82,23.19,23.18
6130,PETR4,2021-04-07,24.0,24.34,23.93,23.94,24.12
6131,PETR4,2021-04-20,23.82,24.59,23.76,24.33,24.02
6132,PETR4,2021-03-12,23.17,23.38,22.86,23.15,23.07
6133,PETR4,2021-04-08,23.7,24.04,23.37,23.98,23.68
6134,PETR4,2021-03-25,23.2,23.3,22.16,22.7,22.72
6135,PETR4,2021-04-26,23.78,24.05,23.61,23.85,23.8
6136,PETR4,2021-04-22,23.71,24.19,23.65,24.14,23.87
6137,PETR4,2021-04-09,23.65,23.78,23.37,23.5,23.64
6138,PETR4,2021-04-27,23.1,24.17,23.1,23.82,23.53
6139,PETR4,2021-04-23,23.69,23.94,23.51,23.88,23.7
6140,PETR4,2021-05-07,24.38,24.45,23.46,23.64,24.08
6141,PETR4,2021-05-20,25.93,26.28,25.72,26.15,25.93
6142,PETR4,2021-05-10,24.7,24.98,24.58,24.8,24.79
6143,PETR4,2021-04-28,23.94,24.09,23.36,23.4,23.76
6144,PETR4,2021-05-21,25.95,26.31,25.94,26.08,26.05
6145,PETR4,2021-06-04,28.5,28.62,27.92,28.06,28.38
6146,PETR4,2021-05-11,25.15,25.17,24.32,24.44,24.88
6147,PETR4,2021-04-29,23.62,24.29,23.42,24.12,23.69
6148,PETR4,2021-05-24,26.39,26.52,25.99,26.28,26.33
6149,PETR4,2021-06-07,28.29,28.55,28.01,28.5,28.26
6150,PETR4,2021-05-25,25.84,26.62,25.78,26.48,26.12
6151,PETR4,2021-05-12,24.78,25.53,24.69,24.95,25.03
6152,PETR4,2021-06-08,28.66,28.8,27.96,28.17,28.52
6153,PETR4,2021-05-26,26.09,26.18,25.65,25.91,25.91
6154,PETR4,2021-05-13,24.99,25.1,24.43,24.76,24.78
6155,PETR4,2021-05-14,26.28,26.38,25.55,25.8,25.98
6156,PETR4,2021-05-27,25.91,26.25,25.77,26.08,25.98
6157,PETR4,2021-06-09,28.66,29.08,28.52,28.72,28.85
6158,PETR4,2021-04-30,23.62,23.93,23.28,23.4,23.68
6159,PETR4,2021-05-28,26.99,27.02,26.15,26.2,26.75
6160,PETR4,2021-06-10,28.68,29.03,28.57,28.83,28.8
6161,PETR4,2021-05-17,26.66,26.66,26.2,26.3,26.48
6162,PETR4,2021-05-03,23.43,23.81,23.3,23.8,23.49
6163,PETR4,2021-06-11,28.57,28.85,28.26,28.8,28.6
6164,PETR4,2021-05-31,26.87,27.2,26.78,26.96,26.91
6165,PETR4,2021-05-18,26.35,26.8,26.27,26.7,26.46
6166,PETR4,2021-06-01,27.29,27.7,27.01,27.4,27.3
6167,PETR4,2021-06-14,28.75,29.35,28.61,28.9,28.98
6168,PETR4,2021-05-04,22.89,23.64,22.88,23.54,23.18
6169,PETR4,2021-05-19,26.15,26.35,25.8,25.85,26.09
6170,PETR4,2021-06-15,29.03,29.06,28.63,28.96,28.91
6171,PETR4,2021-06-02,28.06,28.07,27.26,27.35,27.8
6172,PETR4,2021-05-05,23.83,23.95,23.12,23.17,23.72
6173,PETR4,2021-06-16,29.14,29.29,28.77,29.08,29.04
6174,PETR4,2021-05-06,23.5,23.85,23.4,23.71,23.58
6175,PETR4,2021-06-17,28.13,29.2,27.91,29.01,28.39
6176,PETR4,2021-06-18,28.32,28.42,27.64,28.0,28.22
6177,PETR4,2021-06-21,28.95,29.0,28.4,28.4,28.83
6178,PETR4,2021-06-22,29.1,29.27,28.67,29.0,28.92
6179,PETR4,2021-06-23,29.3,29.52,29.0,29.25,29.29
6180,PETR4,2021-06-24,29.65,29.65,29.22,29.49,29.43
6181,PETR4,2021-06-25,29.1,29.79,28.95,29.69,29.41
6182,PETR4,2021-06-28,29.05,29.27,28.67,29.18,28.95
6183,PETR4,2021-06-29,29.18,29.18,28.74,29.09,29.02
6184,PETR4,2021-06-30,29.43,29.57,28.92,29.03,29.37
6185,PETR4,2021-07-01,29.06,29.88,28.92,29.74,29.24
6186,PETR4,2021-07-02,29.18,29.38,28.73,29.3,29.06
6187,PETR4,2021-07-05,28.85,29.16,28.37,29.01,28.79
6188,PETR4,2021-07-06,27.67,28.8,27.67,28.7,28.04
6189,PETR4,2021-07-07,28.05,28.15,27.41,28.15,27.89
6190,PETR4,2021-07-08,27.49,27.68,27.27,27.4,27.45
6191,PETR4,2021-07-12,27.73,27.78,27.28,27.58,27.57
6192,PETR4,2021-07-13,27.9,27.97,27.38,27.56,27.68
6193,PETR4,2021-07-14,27.67,28.2,27.54,28.1,27.82
6194,PETR4,2021-07-15,27.08,27.63,26.92,27.49,27.26
6195,PETR4,2021-07-16,26.68,27.38,26.58,27.23,26.9
6196,PETR4,2021-07-19,26.24,26.45,25.86,25.97,26.09
6197,PETR4,2021-07-20,26.59,26.94,25.9,26.19,26.48
6198,PETR4,2021-07-21,26.96,27.24,26.59,26.79,27.0
6199,PETR4,2021-07-22,26.9,27.22,26.71,27.0,26.94
6200,PETR4,2021-07-23,26.74,27.17,26.68,27.1,26.87
6201,PETR4,2021-07-26,27.47,27.47,26.72,26.74,27.2
6202,PETR4,2021-07-27,27.15,27.4,26.9,27.35,27.16
6203,PETR4,2021-07-28,27.71,27.9,27.2,27.43,27.59
6204,PETR4,2021-07-29,27.81,27.92,27.5,27.8,27.77
6205,PETR4,2021-07-30,26.91,27.83,26.83,27.6,27.25
6206,PETR4,2021-08-02,26.41,27.41,26.37,27.2,26.86
6207,PETR4,2021-08-03,26.85,26.87,25.79,26.36,26.42
6208,PETR4,2021-08-04,26.28,26.77,25.95,26.55,26.28
6209,PETR4,2021-08-05,28.35,28.98,28.06,28.75,28.56
6210,PETR4,2021-08-06,28.39,28.54,28.02,28.5,28.31
6211,PETR4,2021-08-09,28.19,28.21,27.67,27.95,28.02
6212,PETR4,2021-08-10,28.28,28.78,28.24,28.3,28.52
6213,PETR4,2021-08-11,28.67,28.99,27.97,28.16,28.57
6214,PETR4,2021-08-12,29.1,29.19,28.5,28.66,28.94
6215,PETR4,2021-08-13,29.35,29.61,29.02,29.06,29.34
6216,PETR4,2021-08-16,28.64,29.24,28.24,29.2,28.7
6217,PETR4,2021-08-17,27.03,27.63,26.45,26.84,27.0
6218,PETR4,2021-08-18,26.79,27.31,26.65,27.03,26.98
6219,PETR4,2021-08-19,26.64,26.87,26.13,26.26,26.5
6220,PETR4,2021-08-20,26.6,26.63,26.17,26.4,26.41
6221,PETR4,2021-08-23,27.02,27.31,26.77,26.94,27.11
6222,PETR4,2021-08-24,27.58,27.63,27.24,27.29,27.43
6223,PETR4,2021-08-25,27.73,27.83,27.38,27.63,27.62
6224,PETR4,2021-08-26,27.49,27.88,27.47,27.58,27.64
6225,PETR4,2021-08-27,28.49,28.49,27.67,27.7,28.13
6226,PETR4,2021-08-30,28.3,28.71,28.26,28.4,28.45
6227,PETR4,2021-08-31,27.19,28.23,26.99,28.2,27.53
6228,PETR4,2021-09-01,27.04,27.34,26.33,27.32,26.91
6229,PETR4,2021-09-02,26.6,27.35,26.46,27.0,26.88
6230,PETR4,2021-09-03,26.33,26.78,26.1,26.65,26.33
6231,PETR4,2021-09-06,26.46,26.71,26.15,26.21,26.51
6232,PETR4,2021-09-08,24.97,26.35,24.79,26.29,25.51
6233,PETR4,2021-09-09,25.5,25.88,24.14,25.08,24.82
6234,PETR4,2021-09-10,25.34,26.14,25.33,26.02,25.59
6235,PETR4,2021-09-13,26.23,26.39,25.64,25.8,26.11
6236,PETR4,2021-09-14,25.88,26.25,25.72,25.95,25.96
6237,PETR4,2021-09-15,26.33,26.46,25.87,26.0,26.18
6238,PETR4,2021-09-16,26.1,26.24,25.51,26.08,25.89
6239,PETR4,2021-09-17,24.93,26.02,24.77,25.97,25.16
6240,PETR4,2021-09-20,24.65,24.65,23.79,24.08,24.25
6241,PETR4,2021-09-21,25.21,25.29,24.53,25.08,25.01
6242,PETR4,2021-09-22,25.85,26.22,25.52,25.53,25.93
6243,PETR4,2021-09-23,26.84,26.95,25.91,25.95,26.59
6244,PETR4,2021-09-24,26.9,27.06,26.47,26.55,26.84
6245,PETR4,2021-09-27,27.14,27.46,26.5,27.14,27.17
6246,PETR4,2021-09-28,26.96,27.89,26.72,27.19,27.31
6247,PETR4,2021-09-29,27.39,27.53,26.82,27.21,27.28
6248,PETR4,2021-09-30,27.23,27.58,27.17,27.53,27.36
6249,PETR4,2021-10-01,28.0,28.0,27.07,27.12,27.69
6250,PETR4,2021-10-04,28.79,28.81,27.72,27.76,28.38
6251,PETR4,2021-10-05,29.42,29.47,28.9,29.0,29.26
6252,PETR4,2021-10-06,28.64,29.17,28.47,28.95,28.73
6253,PETR4,2021-10-07,28.6,28.98,28.25,28.7,28.7
6254,PETR4,2021-10-08,29.12,29.61,28.71,29.0,29.13
6255,PETR4,2021-10-11,29.32,29.85,29.15,29.5,29.58
6256,PETR4,2021-10-13,29.63,29.7,29.08,29.17,29.49
6257,PETR4,2021-10-14,29.68,30.22,29.5,29.86,29.88
6258,PETR4,2021-10-15,29.6,29.84,29.51,29.8,29.63
6259,PETR4,2021-10-18,29.45,29.64,28.99,29.4,29.38
6260,PETR4,2021-10-19,28.01,29.32,27.86,29.24,28.41
6261,PETR4,2021-10-20,28.41,28.8,27.95,28.27,28.41
6262,PETR4,2021-10-21,27.45,28.18,26.92,27.86,27.45
6263,PETR4,2021-10-22,27.18,27.76,25.77,27.1,26.76
6264,PETR4,2021-10-25,29.04,29.31,27.65,27.76,28.6
6265,PETR4,2021-10-26,28.76,29.23,28.6,28.8,28.91
6266,PETR4,2021-10-27,28.69,29.06,28.47,28.83,28.8
6267,PETR4,2021-10-28,28.96,29.25,28.25,28.53,28.88
6268,PETR4,2021-10-29,27.25,29.19,26.97,29.13,27.83
6269,PETR4,2021-11-01,28.0,28.32,27.37,27.71,27.9
6270,PETR4,2021-11-03,26.85,27.85,26.8,27.71,27.26
6271,PETR4,2021-11-04,26.0,27.24,25.85,27.02,26.24
6272,PETR4,2021-11-05,25.85,26.54,25.78,26.29,26.03
6273,PETR4,2021-11-08,26.12,26.66,25.72,25.81,26.22
6274,PETR4,2021-11-09,26.64,26.95,26.2,26.2,26.65
6275,PETR4,2021-11-10,26.43,26.93,26.16,26.6,26.62
6276,PETR4,2021-11-11,26.45,26.88,26.24,26.88,26.45
6277,PETR4,2021-11-12,26.99,27.16,26.0,26.31,26.54
6278,PETR4,2021-11-16,27.27,27.56,26.63,27.26,27.16
6279,PETR4,2021-11-17,26.58,27.44,26.49,27.39,26.97
6280,PETR4,2021-11-18,26.54,26.75,26.05,26.69,26.4
6281,PETR4,2021-11-19,26.1,26.28,25.78,26.1,26.05
6282,PETR4,2021-11-22,26.36,27.13,26.29,26.3,26.76
6283,PETR4,2021-11-23,27.8,28.05,26.5,26.61,27.5
6284,PETR4,2021-11-24,28.37,28.44,27.51,27.78,28.07
6285,PETR4,2021-11-25,29.62,29.79,28.56,29.05,29.33
6286,PETR4,2021-11-26,28.47,29.16,28.07,28.39,28.53
6287,PETR4,2021-11-29,29.47,29.82,28.81,29.36,29.4
6288,PETR4,2021-11-30,29.43,29.64,28.86,29.3,29.29
6289,PETR4,2021-12-01,29.6,30.67,29.48,29.84,30.09
6290,PETR4,2021-12-02,28.36,28.49,26.2,26.99,27.61
6291,PETR4,2021-12-03,28.76,28.94,28.22,28.48,28.61
6292,PETR4,2021-12-06,28.89,29.27,28.68,28.78,29.01
6293,PETR4,2021-12-07,29.36,29.57,28.8,29.28,29.22
6294,PETR4,2021-12-08,29.35,30.07,29.22,29.36,29.57
6295,PETR4,2021-12-09,29.29,29.49,28.79,29.1,29.15
6296,PETR4,2021-12-10,29.65,30.1,29.48,29.5,29.69
6297,PETR4,2021-12-13,29.47,30.05,29.29,29.67,29.58
6298,PETR4,2021-12-14,29.12,29.85,29.01,29.61,29.36
6299,PETR4,2021-12-15,29.3,29.3,28.59,29.1,28.98
6300,PETR4,2021-12-16,29.69,29.98,29.5,29.62,29.74
6301,PETR4,2021-12-17,28.99,29.64,28.78,29.32,29.11
6302,PETR4,2021-12-20,28.16,28.55,27.68,28.44,28.04
6303,PETR4,2021-12-21,28.2,28.72,28.12,28.55,28.37
6304,PETR4,2021-12-22,28.16,28.4,27.97,28.4,28.16
6305,PETR4,2021-12-23,28.33,28.42,28.15,28.33,28.29
6306,PETR4,2021-12-27,28.75,28.78,28.15,28.32,28.6
6307,PETR4,2021-12-28,28.78,29.28,28.7,29.01,28.87
6308,PETR4,2021-12-29,28.54,28.9,28.42,28.7,28.59
6309,PETR4,2021-12-30,28.45,28.7,28.39,28.55,28.51
6310,PETR4,2022-02-03,32.07,32.92,31.62,32.35,32.03
6311,PETR4,2022-01-03,29.09,29.22,28.53,28.54,28.99
6312,PETR4,2022-02-21,33.85,34.0,33.0,33.05,33.66
6313,PETR4,2022-01-19,31.49,32.21,31.44,31.9,31.84
6314,PETR4,2022-02-04,32.63,33.23,31.88,32.41,32.78
6315,PETR4,2022-01-04,29.2,29.4,28.91,29.16,29.18
6316,PETR4,2022-02-22,33.74,34.68,33.21,34.22,33.83
6317,PETR4,2022-01-20,31.72,32.0,31.11,31.5,31.69
6318,PETR4,2022-02-07,32.15,32.78,32.13,32.55,32.36
6319,PETR4,2022-01-05,28.07,29.27,27.94,29.19,28.52
6320,PETR4,2022-02-23,34.22,34.6,33.8,34.18,34.27
6321,PETR4,2022-01-21,31.77,31.88,31.53,31.57,31.71
6322,PETR4,2022-02-08,31.83,31.95,31.26,31.9,31.61
6323,PETR4,2022-01-06,28.05,28.65,27.84,28.29,28.21
6324,PETR4,2022-01-24,31.95,32.25,31.04,31.69,31.61
6325,PETR4,2022-02-24,33.39,35.29,32.68,34.8,33.89
6326,PETR4,2022-02-09,31.95,32.69,31.65,31.74,32.22
6327,PETR4,2022-01-07,28.18,28.29,27.82,28.11,28.07
6328,PETR4,2022-01-25,32.99,33.23,31.58,31.7,32.51
6329,PETR4,2022-02-25,34.0,34.0,32.9,33.45,33.57
6330,PETR4,2022-02-10,32.44,32.9,31.94,32.3,32.53
6331,PETR4,2022-01-10,28.01,28.24,27.72,27.99,27.92
6332,PETR4,2022-01-26,33.87,34.27,33.3,33.3,33.95
6333,PETR4,2022-03-02,34.67,35.29,34.39,35.26,34.81
6334,PETR4,2022-02-11,33.76,33.91,32.63,32.77,33.49
6335,PETR4,2022-01-11,28.84,29.07,27.85,28.1,28.6
6336,PETR4,2022-01-27,33.88,34.64,33.17,34.25,33.99
6337,PETR4,2022-03-03,34.24,34.93,34.16,34.82,34.47
6338,PETR4,2022-02-14,33.0,33.94,32.82,33.86,33.15
6339,PETR4,2022-01-12,29.72,29.91,28.95,28.95,29.53
6340,PETR4,2022-01-28,32.54,34.35,32.2,33.8,33.24
6341,PETR4,2022-03-04,34.23,34.68,33.82,34.08,34.13
6342,PETR4,2022-02-15,32.48,32.68,31.89,32.66,32.35
6343,PETR4,2022-01-13,30.32,30.63,29.5,29.53,30.28
6344,PETR4,2022-01-31,32.35,33.0,32.07,32.5,32.42
6345,PETR4,2022-03-07,31.8,34.6,31.63,34.5,33.02
6346,PETR4,2022-02-16,32.93,33.7,32.77,32.83,33.34
6347,PETR4,2022-01-14,31.45,31.6,30.24,30.28,31.08
6348,PETR4,2022-02-01,33.0,33.32,31.95,32.35,32.83
6349,PETR4,2022-03-08,32.46,32.97,31.51,32.0,32.36
6350,PETR4,2022-02-17,32.8,33.29,32.55,32.85,32.81
6351,PETR4,2022-01-17,31.5,31.81,31.25,31.4,31.57
6352,PETR4,2022-02-02,32.52,33.49,32.36,33.41,32.64
6353,PETR4,2022-03-09,32.56,32.82,31.74,32.6,32.23
6354,PETR4,2022-02-18,33.0,33.09,32.27,32.57,32.73
6355,PETR4,2022-01-18,31.64,31.98,30.97,31.56,31.55
6356,PETR4,2022-03-10,33.7,34.6,32.52,32.6,33.66
6357,PETR4,2022-04-29,30.28,31.59,30.28,30.75,31.05
6358,PETR4,2022-04-12,33.85,34.68,33.8,34.4,34.21
6359,PETR4,2022-03-28,31.6,32.08,30.98,32.06,31.52
6360,PETR4,2022-03-11,32.49,34.38,32.07,33.91,33.31
6361,PETR4,2022-05-02,29.98,30.33,29.33,30.17,29.79
6362,PETR4,2022-04-13,34.57,34.8,34.1,34.37,34.51
6363,PETR4,2022-03-29,32.3,32.76,31.92,32.13,32.3
6364,PETR4,2022-03-14,31.87,32.89,31.52,32.43,31.99
6365,PETR4,2022-04-14,31.27,32.07,31.16,31.6,31.49
6366,PETR4,2022-05-03,30.25,30.39,29.82,30.12,30.14
6367,PETR4,2022-03-30,32.99,32.99,32.38,32.5,32.77
6368,PETR4,2022-03-15,31.1,31.54,30.47,31.14,31.03
6369,PETR4,2022-04-18,30.72,31.39,30.47,31.16,30.79
6370,PETR4,2022-05-04,32.07,32.17,30.4,30.6,31.29
6371,PETR4,2022-03-31,33.45,33.57,32.5,32.57,33.15
6372,PETR4,2022-03-16,30.83,31.54,30.37,31.5,30.86
6373,PETR4,2022-04-19,31.65,32.0,31.12,31.16,31.49
6374,PETR4,2022-05-05,32.01,32.5,31.02,31.81,31.89
6375,PETR4,2022-04-01,33.01,33.79,32.91,33.55,33.31
6376,PETR4,2022-03-17,30.01,31.4,29.5,31.25,30.2
6377,PETR4,2022-04-20,31.8,31.95,31.33,31.65,31.62
6378,PETR4,2022-05-06,33.06,33.12,31.9,32.69,32.73
6379,PETR4,2022-04-04,32.7,32.9,32.25,32.9,32.59
6380,PETR4,2022-03-18,30.61,30.82,29.86,30.09,30.53
6381,PETR4,2022-04-22,30.56,31.3,30.32,31.05,30.79
6382,PETR4,2022-05-09,32.16,33.04,32.06,32.7,32.42
6383,PETR4,2022-04-05,32.39,33.06,32.39,32.66,32.62
6384,PETR4,2022-03-21,31.76,32.09,30.64,30.91,31.55
6385,PETR4,2022-04-25,30.11,30.44,29.54,29.97,29.9
6386,PETR4,2022-05-10,32.44,32.85,32.2,32.36,32.51
6387,PETR4,2022-04-06,32.36,32.78,32.04,32.6,32.36
6388,PETR4,2022-03-22,31.62,32.1,31.35,31.99,31.6
6389,PETR4,2022-05-11,33.57,33.91,32.69,32.78,33.56
6390,PETR4,2022-04-26,30.06,30.58,29.89,30.11,30.2
6391,PETR4,2022-04-07,34.04,34.06,32.5,32.64,33.45
6392,PETR4,2022-03-23,32.05,32.47,31.69,31.93,32.13
6393,PETR4,2022-04-27,30.06,30.56,29.95,30.37,30.13
6394,PETR4,2022-05-12,33.83,34.08,33.26,33.26,33.71
6395,PETR4,2022-04-08,34.21,34.41,33.85,34.07,34.21
6396,PETR4,2022-03-24,32.42,32.6,31.67,32.05,32.27
6397,PETR4,2022-04-28,30.26,30.62,30.25,30.45,30.43
6398,PETR4,2022-05-13,34.27,34.44,33.9,34.1,34.26
6399,PETR4,2022-04-11,33.95,34.1,33.78,33.9,33.94
6400,PETR4,2022-03-25,32.3,32.55,31.92,32.15,32.3
6401,PETR4,2022-05-16,34.61,34.88,34.01,34.25,34.65
6402,PETR4,2022-06-17,27.31,28.45,26.13,28.17,27.06
6403,PETR4,2022-06-01,30.02,30.33,29.85,29.9,30.05
6404,PETR4,2022-05-17,34.16,35.14,34.14,35.0,34.36
6405,PETR4,2022-06-20,27.62,28.25,25.91,26.02,27.44
6406,PETR4,2022-06-02,29.76,30.05,29.55,29.97,29.8
6407,PETR4,2022-05-18,33.6,34.56,33.43,34.18,33.8
6408,PETR4,2022-06-21,27.07,28.16,26.69,27.8,27.27
6409,PETR4,2022-06-03,30.28,30.44,29.53,29.71,29.97
6410,PETR4,2022-05-19,34.17,34.29,33.33,33.52,33.98
6411,PETR4,2022-06-22,26.99,27.55,26.39,26.58,27.04
6412,PETR4,2022-06-06,30.3,30.53,29.91,30.5,30.22
6413,PETR4,2022-05-20,34.83,34.83,34.25,34.59,34.61
6414,PETR4,2022-06-23,26.49,27.38,26.12,26.98,26.65
6415,PETR4,2022-06-07,30.66,31.3,30.16,30.19,30.84
6416,PETR4,2022-05-23,36.2,36.31,35.15,35.18,35.87
6417,PETR4,2022-06-24,26.29,27.09,26.18,26.76,26.49
6418,PETR4,2022-06-08,30.51,31.15,30.33,30.42,30.73
6419,PETR4,2022-05-24,31.6,32.09,30.71,31.2,31.32
6420,PETR4,2022-06-09,30.07,30.66,29.98,30.51,30.32
6421,PETR4,2022-06-27,27.98,28.07,26.66,26.82,27.63
6422,PETR4,2022-05-25,32.05,32.28,31.26,31.7,31.96
6423,PETR4,2022-06-28,28.33,28.83,28.02,28.58,28.43
6424,PETR4,2022-06-10,29.65,30.01,29.06,30.01,29.52
6425,PETR4,2022-05-26,32.13,32.56,31.95,32.02,32.27
6426,PETR4,2022-06-29,28.08,28.82,27.84,28.48,28.3
6427,PETR4,2022-06-13,29.27,29.58,28.67,29.02,29.15
6428,PETR4,2022-05-27,30.6,32.15,30.57,32.15,31.02
6429,PETR4,2022-06-30,27.93,28.06,27.4,27.65,27.82
6430,PETR4,2022-06-14,29.6,30.25,29.24,29.66,29.85
6431,PETR4,2022-05-30,29.99,30.87,29.12,30.84,29.77
6432,PETR4,2022-06-15,29.08,30.02,28.84,30.0,29.36
6433,PETR4,2022-05-31,30.06,30.62,29.81,30.41,30.15
6434,PETR4,2022-11-24,24.25,24.63,23.25,23.52,24.12
6435,PETR4,2022-11-23,23.44,23.65,22.8,23.0,23.33
6436,PETR4,2022-12-01,25.59,26.79,25.56,26.58,25.98
6437,PETR4,2022-10-20,36.47,36.55,35.77,36.1,36.14
6438,PETR4,2022-12-07,25.35,26.07,25.27,25.34,25.69
6439,PETR4,2022-10-10,33.25,33.89,33.0,33.65,33.35
6440,PETR4,2022-12-09,24.71,25.05,24.49,24.99,24.74
6441,PETR4,2022-12-08,24.78,25.79,24.64,25.55,25.13
6442,PETR4,2022-10-28,32.57,33.12,31.86,32.7,32.6
6443,PETR4,2022-12-12,23.91,24.66,23.13,24.58,23.68
6444,PETR4,2022-11-04,28.3,30.9,28.18,30.8,29.21
6445,PETR4,2022-12-13,23.32,24.2,23.31,24.1,23.65
6446,PETR4,2022-10-11,33.0,33.33,32.61,32.89,32.99
6447,PETR4,2022-10-21,37.72,38.39,36.39,36.45,37.73
6448,PETR4,2022-11-29,25.38,25.88,24.48,24.6,25.36
6449,PETR4,2022-11-07,27.15,28.3,27.07,27.96,27.63
6450,PETR4,2022-12-14,21.47,22.6,20.77,22.5,21.54
6451,PETR4,2022-12-15,22.04,22.37,20.83,21.0,21.82
6452,PETR4,2022-11-25,23.86,24.33,23.6,24.26,23.9
6453,PETR4,2022-11-16,27.15,28.11,26.93,27.81,27.33
6454,PETR4,2022-12-16,22.05,22.11,21.51,21.96,21.86
6455,PETR4,2022-10-31,29.81,31.6,29.16,30.61,30.14
6456,PETR4,2022-10-13,33.94,34.49,32.41,32.5,33.63
6457,PETR4,2022-12-19,22.38,22.51,21.64,22.1,22.17
6458,PETR4,2022-12-20,23.07,23.24,22.21,22.39,22.82
6459,PETR4,2022-12-21,23.57,23.72,22.85,23.5,23.32
6460,PETR4,2022-12-22,23.99,24.56,23.7,23.9,24.02
6461,PETR4,2022-10-24,34.25,36.82,34.23,36.5,35.39
6462,PETR4,2022-11-28,24.36,24.55,23.54,23.65,24.21
6463,PETR4,2022-12-26,24.94,25.3,24.82,25.12,24.95
6464,PETR4,2022-12-23,25.12,25.22,24.13,24.13,24.83
6465,PETR4,2022-12-27,25.11,25.31,24.55,25.25,24.89
6466,PETR4,2022-10-14,33.42,34.14,33.3,33.97,33.67
6467,PETR4,2022-11-10,26.12,26.89,25.61,26.08,26.15
6468,PETR4,2022-11-14,27.7,28.18,27.09,27.26,27.74
6469,PETR4,2022-12-29,24.5,25.05,24.43,24.99,24.6
6470,PETR4,2022-12-28,24.8,25.32,24.75,25.1,25.0
6471,PETR4,2022-07-01,28.53,28.85,27.52,28.08,28.27
6472,PETR4,2022-07-04,29.14,29.28,28.54,28.54,29.03
6473,PETR4,2022-07-05,28.03,28.95,27.55,28.9,27.98
6474,PETR4,2022-07-06,27.67,28.48,26.91,28.16,27.55
6475,PETR4,2022-07-07,28.48,28.92,28.0,28.0,28.58
6476,PETR4,2022-07-08,28.8,28.97,28.37,28.53,28.68
6477,PETR4,2022-07-11,28.66,28.79,28.25,28.32,28.56
6478,PETR4,2022-07-12,28.23,28.43,27.97,28.3,28.19
6479,PETR4,2022-07-13,28.25,28.48,27.98,28.13,28.27
6480,PETR4,2022-07-14,27.49,28.0,27.24,28.0,27.52
6481,PETR4,2022-07-15,27.96,28.05,27.49,27.7,27.83
6482,PETR4,2022-07-18,28.6,28.69,28.3,28.39,28.52
6483,PETR4,2022-07-19,29.18,29.24,28.4,28.55,28.96
6484,PETR4,2022-07-20,29.17,29.22,28.83,29.07,29.03
6485,PETR4,2022-07-21,29.02,29.13,28.2,28.98,28.54
6486,PETR4,2022-07-22,29.33,29.47,28.85,29.04,29.23
6487,PETR4,2022-07-25,30.7,30.75,29.61,29.61,30.28
6488,PETR4,2022-07-26,31.01,31.62,30.59,31.2,31.11
6489,PETR4,2022-07-27,31.35,31.47,30.62,31.3,31.02
6490,PETR4,2022-07-28,32.29,32.63,31.43,31.59,32.08
6491,PETR4,2022-07-29,34.15,34.66,32.83,33.6,34.0
6492,PETR4,2022-08-01,33.68,34.15,33.22,34.0,33.62
6493,PETR4,2022-08-02,33.83,34.5,33.48,33.77,33.89
6494,PETR4,2022-08-03,33.88,34.16,33.56,34.01,33.87
6495,PETR4,2022-08-04,34.21,34.4,33.58,34.08,34.03
6496,PETR4,2022-08-05,34.87,35.06,34.12,34.15,34.72
6497,PETR4,2022-08-08,36.63,36.77,35.13,35.14,36.2
6498,PETR4,2022-08-09,37.23,37.46,36.85,37.01,37.15
6499,PETR4,2022-08-10,37.11,37.65,36.61,37.65,37.07
6500,PETR4,2022-08-11,36.25,37.86,36.25,37.45,36.86
6501,PETR4,2022-08-12,31.71,31.83,29.08,29.1,30.76
6502,PETR4,2022-08-15,31.72,32.23,30.55,30.88,31.47
6503,PETR4,2022-08-16,32.01,32.07,31.5,31.72,31.87
6504,PETR4,2022-08-17,32.76,32.82,31.6,31.65,32.47
6505,PETR4,2022-08-18,33.42,33.66,32.87,33.1,33.25
6506,PETR4,2022-08-19,31.73,33.15,31.33,32.92,32.13
6507,PETR4,2022-08-22,32.41,32.58,30.48,31.74,31.7
6508,PETR4,2022-08-23,33.44,33.5,32.62,32.63,33.23
6509,PETR4,2022-08-24,33.64,34.12,33.25,33.54,33.77
6510,PETR4,2022-08-25,33.28,34.36,32.67,34.1,33.31
6511,PETR4,2022-08-26,33.64,33.67,32.57,33.28,33.11
6512,PETR4,2022-08-29,34.48,35.08,33.45,33.55,34.5
6513,PETR4,2022-08-30,32.43,34.22,32.27,34.0,32.9
6514,PETR4,2022-08-31,33.23,33.44,31.82,32.07,32.94
6515,PETR4,2022-09-01,33.85,33.95,32.76,33.36,33.4
6516,PETR4,2022-09-02,33.42,34.57,33.26,34.44,33.84
6517,PETR4,2022-09-05,33.33,34.11,33.15,33.85,33.48
6518,PETR4,2022-09-06,32.1,32.59,31.51,32.27,31.98
6519,PETR4,2022-09-08,31.8,32.78,31.4,32.31,31.98
6520,PETR4,2022-09-09,31.79,32.67,31.7,32.49,32.1
6521,PETR4,2022-09-12,31.58,32.73,31.46,32.15,31.92
6522,PETR4,2022-09-13,30.65,31.44,30.52,30.94,30.85
6523,PETR4,2022-09-14,31.12,31.43,30.63,30.75,31.11
6524,PETR4,2022-09-15,31.06,31.23,30.8,30.92,30.99
6525,PETR4,2022-09-16,30.78,30.95,30.34,30.86,30.66
6526,PETR4,2022-09-19,31.27,31.38,29.88,30.5,30.92
6527,PETR4,2022-09-20,31.09,31.6,30.84,31.42,31.23
6528,PETR4,2022-09-21,31.17,31.47,30.89,31.35,31.13
6529,PETR4,2022-09-22,31.94,32.08,31.03,31.48,31.55
6530,PETR4,2022-09-23,29.94,31.39,29.77,31.32,30.23
6531,PETR4,2022-09-26,29.46,30.08,29.21,29.72,29.54
6532,PETR4,2022-09-27,29.67,30.2,29.51,29.9,29.8
6533,PETR4,2022-09-28,29.27,29.82,28.58,29.67,29.18
6534,PETR4,2022-09-29,29.31,29.4,28.6,28.99,29.04
6535,PETR4,2022-09-30,29.8,30.49,29.0,29.22,29.85
6536,PETR4,2022-10-03,32.18,32.64,31.66,31.91,32.17
6537,PETR4,2022-10-04,31.37,32.98,31.07,32.9,31.8
6538,PETR4,2022-10-05,32.55,32.82,31.2,31.41,32.25
6539,PETR4,2022-10-06,33.66,33.79,32.44,33.0,33.17
6540,PETR4,2022-10-07,33.63,34.32,33.22,33.58,33.76
6541,PETR4,2022-10-25,33.53,34.5,33.21,34.04,33.8
6542,PETR4,2022-10-17,33.39,34.15,32.84,33.24,33.51
6543,PETR4,2022-11-01,29.86,30.67,29.56,30.57,29.93
6544,PETR4,2022-11-08,27.35,27.53,26.75,27.06,27.19
6545,PETR4,2022-11-21,26.78,27.57,26.05,27.12,26.76
6546,PETR4,2022-10-18,34.21,34.23,33.16,33.9,33.67
6547,PETR4,2022-11-18,26.7,27.6,26.22,27.4,26.64
6548,PETR4,2022-11-22,23.33,23.43,22.3,23.0,22.85
6549,PETR4,2022-10-26,32.71,33.53,31.9,32.6,32.8
6550,PETR4,2022-11-17,27.16,27.3,26.55,27.0,26.89
6551,PETR4,2022-10-19,35.42,35.56,34.02,34.13,34.97
6552,PETR4,2022-12-06,25.64,26.39,25.42,25.82,25.78
6553,PETR4,2022-12-05,25.62,26.58,25.55,26.0,25.95
6554,PETR4,2022-12-02,25.91,26.45,25.31,25.69,25.96
6555,PETR4,2022-11-11,26.99,27.36,25.7,25.8,26.39
6556,PETR4,2022-11-03,29.95,30.39,29.44,29.8,29.88
6557,PETR4,2022-11-30,26.66,26.66,25.5,25.6,26.25
6558,PETR4,2022-11-09,26.9,27.95,26.64,27.15,27.16
6559,PETR4,2022-10-27,32.96,33.54,32.67,32.81,33.06
6560,PETR4,2023-01-02,22.92,23.81,22.8,23.54,23.09
6561,PETR4,2023-01-03,22.34,23.1,22.13,22.94,22.43
6562,PETR4,2023-01-04,23.05,23.6,21.83,21.96,22.89
6563,PETR4,2023-01-05,23.88,24.04,23.15,23.34,23.67
6564,PETR4,2023-01-06,23.74,24.32,23.55,23.94,23.84
6565,PETR4,2023-01-09,23.87,24.0,23.25,23.5,23.77
6566,PETR4,2023-01-10,24.09,24.11,23.37,23.95,23.79
6567,PETR4,2023-01-11,24.28,24.62,24.05,24.15,24.3
6568,PETR4,2023-01-12,24.63,24.65,24.11,24.29,24.44
6569,PETR4,2023-01-13,24.57,24.66,24.25,24.44,24.47
6570,PETR4,2023-01-16,24.04,24.5,23.83,24.41,24.08
6571,PETR4,2023-01-17,25.52,25.62,24.11,24.11,25.03
6572,PETR4,2023-01-18,25.07,26.03,25.0,25.84,25.49
6573,PETR4,2023-01-19,25.83,25.95,24.79,25.0,25.55
6574,PETR4,2023-01-20,26.37,26.6,25.42,25.89,26.02
6575,PETR4,2023-01-23,26.79,27.6,26.13,26.27,27.07
6576,PETR4,2023-01-24,26.6,27.53,26.37,27.47,26.79
6577,PETR4,2023-01-25,26.94,27.08,26.01,26.55,26.62
6578,PETR4,2023-01-26,26.2,27.2,25.8,27.09,26.3
6579,PETR4,2023-01-27,25.62,26.23,25.44,26.18,25.72
6580,PETR4,2023-01-30,25.75,26.07,25.51,25.85,25.73
6581,PETR4,2023-01-31,26.07,26.21,25.52,25.63,25.91
6582,PETR4,2023-02-01,25.71,26.48,25.45,26.07,25.89
6583,PETR4,2023-02-02,24.52,25.81,24.42,25.51,24.99
6584,PETR4,2023-02-03,24.79,25.38,24.42,24.54,24.92
6585,PETR4,2023-02-06,25.78,25.87,24.75,24.87,25.38
6586,PETR4,2023-02-07,25.62,26.14,25.46,25.91,25.75
6587,PETR4,2023-02-08,26.05,26.15,25.56,25.8,25.85
6588,PETR4,2023-02-09,25.93,26.32,25.79,26.05,26.05
6589,PETR4,2023-02-10,26.72,26.79,25.93,25.98,26.49
6590,PETR4,2023-02-13,26.8,26.89,26.37,26.69,26.67
6591,PETR4,2023-02-14,26.7,27.06,26.6,26.85,26.75
6592,PETR4,2023-02-15,26.74,26.8,26.3,26.58,26.57
6593,PETR4,2023-02-16,26.85,26.95,26.49,26.6,26.77
6594,PETR4,2023-02-17,26.44,26.67,26.37,26.67,26.52
6595,PETR4,2023-02-22,25.76,26.11,25.69,26.0,25.88
6596,PETR4,2023-02-23,26.55,26.79,25.77,25.77,26.45
6597,PETR4,2023-02-24,25.97,26.7,25.87,26.67,26.19
6598,PETR4,2023-02-27,26.15,26.74,25.81,25.84,26.32
6599,PETR4,2023-02-28,25.24,26.92,25.24,26.21,25.92
6600,PETR4,2023-03-01,25.3,25.43,24.19,25.31,24.77
6601,PETR4,2023-03-02,24.64,25.67,24.37,25.42,24.95
6602,PETR4,2023-03-03,25.7,25.74,24.45,24.83,25.16
6603,PETR4,2023-03-06,25.96,26.12,25.37,25.7,25.81
6604,PETR4,2023-03-07,25.1,25.78,24.93,25.72,25.33
6605,PETR4,2023-03-08,25.42,25.92,25.13,25.15,25.47
6606,PETR4,2023-03-09,25.31,26.23,25.28,25.35,25.71
6607,PETR4,2023-03-10,24.98,25.58,24.94,25.16,25.19
6608,PETR4,2023-03-13,24.19,24.86,24.1,24.55,24.42
6609,PETR4,2023-03-14,23.76,24.73,23.6,24.28,24.13
6610,PETR4,2023-03-15,23.34,23.48,22.8,23.33,23.16
6611,PETR4,2023-03-16,23.26,23.52,22.97,23.4,23.27
6612,PETR4,2023-03-17,23.51,23.51,22.86,23.1,23.3
6613,PETR4,2023-03-20,22.93,23.65,22.89,23.51,23.13
6614,PETR4,2023-03-21,23.4,23.6,23.08,23.2,23.4
6615,PETR4,2023-03-22,23.33,23.62,23.04,23.39,23.34
6616,PETR4,2023-03-23,22.8,23.67,22.59,23.37,23.06
6617,PETR4,2023-03-24,22.79,23.13,22.48,22.71,22.84
6618,PETR4,2023-03-27,23.18,23.36,22.83,23.11,23.1
6619,PETR4,2023-03-28,23.59,23.64,23.15,23.22,23.45
6620,PETR4,2023-03-29,23.9,24.04,23.47,23.71,23.76
6621,PETR4,2023-03-30,23.97,24.28,23.68,24.25,23.91
6622,PETR4,2023-03-31,23.45,24.22,23.21,24.0,23.66
6623,PETR4,2023-04-03,24.49,24.5,23.8,24.09,24.21
6624,PETR4,2023-04-04,24.27,24.76,24.1,24.63,24.36
6625,PETR4,2023-04-05,24.35,24.53,23.27,24.19,23.93
6626,PETR4,2023-04-06,24.0,24.42,23.95,24.34,24.15
6627,PETR4,2023-04-10,24.51,24.66,24.03,24.03,24.43
6628,PETR4,2023-04-11,25.66,25.7,24.63,24.7,25.28
6629,PETR4,2023-04-12,25.85,26.15,25.18,25.98,25.78
6630,PETR4,2023-04-13,26.03,26.09,25.8,25.85,25.96
6631,PETR4,2023-04-14,26.3,26.4,25.72,25.8,26.18
6632,PETR4,2023-04-17,26.71,26.8,26.21,26.24,26.63
6633,PETR4,2023-04-18,27.39,27.62,26.52,26.71,27.24
6634,PETR4,2023-04-19,26.51,27.31,26.45,27.16,26.81
6635,PETR4,2023-04-20,26.69,26.98,26.29,26.52,26.69
6636,PETR4,2023-04-24,27.2,27.26,26.5,26.6,27.02
6637,PETR4,2023-04-25,27.09,27.5,26.72,27.16,27.07
6638,PETR4,2023-04-26,26.75,27.22,26.75,27.12,26.9
6639,PETR4,2023-04-27,26.1,27.18,25.91,26.85,26.4
6640,PETR4,2023-04-28,23.7,24.05,23.15,23.6,23.64
6641,PETR4,2023-05-02,22.74,23.74,22.64,23.7,22.93
6642,PETR4,2023-05-03,22.66,22.99,22.42,22.6,22.72
6643,PETR4,2023-05-04,23.02,23.38,22.61,22.89,22.99
6644,PETR4,2023-05-05,24.0,24.17,23.18,23.3,23.75
6645,PETR4,2023-05-08,24.51,24.63,24.21,24.45,24.45
6646,PETR4,2023-05-09,24.59,24.8,24.24,24.41,24.56
6647,PETR4,2023-05-10,24.53,24.82,24.33,24.59,24.56
6648,PETR4,2023-05-11,25.43,25.48,23.93,24.13,24.71
6649,PETR4,2023-05-12,26.25,26.74,25.48,25.58,26.18
6650,PETR4,2023-05-15,25.66,26.15,25.4,26.06,25.66
6651,PETR4,2023-05-16,26.3,27.03,26.08,26.11,26.51
6652,PETR4,2023-05-17,25.66,26.76,25.51,26.6,25.93
6653,PETR4,2023-05-18,25.81,25.85,25.35,25.59,25.58
6654,PETR4,2023-05-19,25.92,26.18,25.64,26.08,25.92
6655,PETR4,2023-05-22,25.62,26.01,25.5,25.88,25.68
6656,PETR4,2023-05-23,26.25,26.43,25.52,25.65,26.17
6657,PETR4,2023-05-24,26.65,26.9,26.05,26.25,26.52
6658,PETR4,2023-05-25,26.45,26.84,26.19,26.8,26.51
6659,PETR4,2023-05-26,26.8,26.91,26.53,26.81,26.75
6660,PETR4,2023-05-29,26.69,26.82,26.56,26.75,26.68
6661,PETR4,2023-05-30,26.39,26.8,26.26,26.72,26.45
6662,PETR4,2023-05-31,26.12,26.36,25.87,26.27,26.16
6663,PETR4,2023-06-01,26.96,27.0,26.16,26.3,26.76
6664,PETR4,2023-06-02,27.18,27.6,27.11,27.43,27.32
6665,PETR4,2023-06-05,27.47,27.56,27.23,27.54,27.4
6666,PETR4,2023-06-06,28.05,28.25,27.21,27.45,27.83
6667,PETR4,2023-06-07,28.87,29.06,28.43,28.65,28.8
6668,PETR4,2023-06-09,30.28,30.39,29.02,29.1,29.87
6669,PETR4,2023-06-12,30.81,30.99,30.04,30.22,30.49
6670,PETR4,2023-06-13,28.86,29.24,28.59,29.24,28.82
6671,PETR4,2023-06-14,30.1,30.1,28.88,28.94,29.73
6672,PETR4,2023-06-15,29.39,30.85,29.28,30.2,30.03
6673,PETR4,2023-06-16,29.64,29.92,29.04,29.23,29.6
6674,PETR4,2023-06-19,30.42,30.46,29.55,29.63,30.18
6675,PETR4,2023-06-20,30.57,30.75,29.9,30.3,30.38
6676,PETR4,2023-06-21,31.85,32.0,30.85,30.93,31.6
6677,PETR4,2023-06-22,31.45,31.69,31.08,31.46,31.33
6678,PETR4,2023-06-23,30.16,31.28,29.89,31.2,30.44
6679,PETR4,2023-06-26,30.84,31.05,30.12,30.12,30.7
6680,PETR4,2023-06-27,30.6,31.2,30.34,30.93,30.67
6681,PETR4,2023-06-28,30.89,31.18,30.55,30.58,30.91
6682,PETR4,2023-06-29,31.03,31.12,30.76,31.0,30.98
6683,PETR4,2023-06-30,29.53,31.08,29.32,31.0,29.92
6684,VALE3,2010-01-04,51.49,51.49,49.8,50.19,50.85
6685,VALE3,2010-01-05,51.97,52.54,51.24,51.54,51.89
6686,VALE3,2010-01-06,53.07,53.37,51.78,52.0,52.9
6687,VALE3,2010-01-07,53.29,53.54,52.5,52.51,53.08
6688,VALE3,2010-01-08,53.81,54.24,53.0,53.3,53.84
6689,VALE3,2010-01-11,53.65,54.6,53.34,54.6,53.79
6690,VALE3,2010-01-12,53.5,53.5,52.3,52.8,52.85
6691,VALE3,2010-01-13,54.16,54.38,53.42,54.2,53.91
6692,VALE3,2010-01-14,54.15,54.8,53.7,54.18,54.24
6693,VALE3,2010-01-15,53.45,53.99,52.85,53.78,53.34
6694,VALE3,2010-01-18,54.2,54.35,53.3,53.3,53.91
6695,VALE3,2010-01-19,54.95,55.0,53.51,53.51,54.61
6696,VALE3,2010-01-20,53.45,54.41,53.0,53.91,53.49
6697,VALE3,2010-01-21,51.6,53.6,51.29,53.6,52.26
6698,VALE3,2010-01-22,50.51,51.55,50.19,51.31,50.82
6699,VALE3,2010-01-26,49.49,50.27,49.1,49.75,49.68
6700,VALE3,2010-01-27,48.81,49.64,48.15,49.64,48.7
6701,VALE3,2010-01-28,48.78,49.88,48.02,49.31,48.84
6702,VALE3,2010-01-29,48.91,49.95,48.51,49.13,49.29
6703,VALE3,2010-02-01,50.39,50.55,48.9,49.39,49.9
6704,VALE3,2010-02-02,50.39,51.19,50.1,51.17,50.47
6705,VALE3,2010-02-03,50.28,50.61,49.96,50.46,50.22
6706,VALE3,2010-02-04,47.56,49.8,47.34,49.62,48.33
6707,VALE3,2010-02-05,47.16,47.4,45.7,47.09,46.44
6708,VALE3,2010-02-08,47.5,48.7,47.2,47.57,47.88
6709,VALE3,2010-02-09,48.5,49.2,48.0,48.2,48.63
6710,VALE3,2010-02-10,48.55,48.9,47.65,48.75,48.3
6711,VALE3,2010-02-11,49.69,49.74,46.65,48.05,48.22
6712,VALE3,2010-02-12,49.35,49.85,48.7,49.15,49.18
6713,VALE3,2010-02-17,51.3,51.6,50.65,51.47,51.17
6714,VALE3,2010-02-18,52.17,52.17,50.7,51.21,51.44
6715,VALE3,2010-02-19,52.0,52.56,51.52,51.6,52.03
6716,VALE3,2010-02-22,51.0,52.5,50.94,52.35,51.53
6717,VALE3,2010-02-23,50.22,50.82,49.54,50.76,50.12
6718,VALE3,2010-02-24,50.4,50.8,50.01,50.39,50.38
6719,VALE3,2010-02-25,50.7,50.95,49.22,49.69,50.11
6720,VALE3,2010-02-26,50.45,50.98,50.11,50.71,50.49
6721,VALE3,2010-03-01,50.97,51.28,50.55,50.8,50.98
6722,VALE3,2010-03-02,51.99,52.65,51.17,51.48,51.9
6723,VALE3,2010-03-03,51.88,53.0,51.88,52.41,52.47
6724,VALE3,2010-03-04,52.6,52.72,51.4,52.26,52.18
6725,VALE3,2010-03-05,54.3,54.41,53.19,53.25,53.85
6726,VALE3,2010-03-08,53.9,54.65,53.9,54.35,54.17
6727,VALE3,2010-03-09,54.3,54.9,53.45,53.55,54.39
6728,VALE3,2010-03-10,53.6,54.6,53.32,54.55,53.94
6729,VALE3,2010-03-11,52.9,53.5,52.5,53.35,52.87
6730,VALE3,2010-03-12,52.6,53.5,52.6,53.39,53.1
6731,VALE3,2010-03-15,52.9,53.14,52.35,52.35,52.77
6732,VALE3,2010-03-16,54.22,54.43,53.17,53.38,53.97
6733,VALE3,2010-03-17,54.28,54.85,53.91,54.6,54.4
6734,VALE3,2010-03-18,53.75,54.64,53.42,54.3,53.84
6735,VALE3,2010-03-19,53.17,54.1,52.95,53.95,53.38
6736,VALE3,2010-03-22,53.89,54.0,52.34,52.79,53.49
6737,VALE3,2010-03-23,55.8,56.2,54.86,55.11,55.6
6738,VALE3,2010-03-24,55.7,56.19,55.36,55.36,55.87
6739,VALE3,2010-03-25,55.3,56.83,55.3,56.2,56.24
6740,VALE3,2010-03-26,55.8,56.33,55.4,55.65,55.82
6741,VALE3,2010-03-29,57.05,57.28,56.34,56.39,56.84
6742,VALE3,2010-03-30,57.45,58.08,57.08,57.75,57.57
6743,VALE3,2010-03-31,57.15,57.64,56.3,56.9,56.97
6744,VALE3,2010-04-01,57.73,58.05,57.3,57.79,57.67
6745,VALE3,2010-04-05,57.57,58.19,57.38,58.0,57.72
6746,VALE3,2010-04-06,57.49,58.03,57.2,57.31,57.64
6747,VALE3,2010-04-07,58.07,58.5,57.18,57.25,57.91
6748,VALE3,2010-04-08,59.4,59.45,57.62,57.78,58.72
6749,VALE3,2010-04-09,59.29,59.73,58.89,59.47,59.37
6750,VALE3,2010-04-12,58.88,59.88,58.75,59.4,59.2
6751,VALE3,2010-04-13,59.35,59.79,58.51,59.0,59.29
6752,VALE3,2010-04-14,59.85,60.11,59.35,59.56,59.72
6753,VALE3,2010-04-15,59.35,59.9,59.2,59.4,59.47
6754,VALE3,2010-04-16,58.53,59.49,57.9,59.0,58.72
6755,VALE3,2010-04-19,57.5,59.51,56.92,57.88,57.53
6756,VALE3,2010-04-20,56.7,57.98,56.53,57.98,57.25
6757,VALE3,2010-04-22,56.9,56.9,53.86,55.68,55.75
6758,VALE3,2010-04-23,56.4,56.9,55.82,56.69,56.33
6759,VALE3,2010-04-26,56.17,56.94,56.0,56.51,56.47
6760,VALE3,2010-04-27,53.31,55.64,53.3,55.52,54.32
6761,VALE3,2010-04-28,52.95,54.01,52.01,53.98,52.85
6762,VALE3,2010-04-29,54.4,54.4,53.36,53.6,53.88
6763,VALE3,2010-04-30,53.1,54.2,52.75,54.02,53.25
6764,VALE3,2010-05-03,51.78,53.41,51.57,53.04,52.16
6765,VALE3,2010-05-04,49.36,51.2,49.29,51.15,49.98
6766,VALE3,2010-05-05,50.59,51.1,48.52,49.0,50.07
6767,VALE3,2010-05-06,49.87,51.45,47.2,50.0,50.34
6768,VALE3,2010-05-07,49.7,50.75,48.67,50.3,49.8
6769,VALE3,2010-05-10,51.81,52.61,51.47,52.21,51.99
6770,VALE3,2010-05-11,51.31,52.25,50.88,51.31,51.51
6771,VALE3,2010-05-12,51.13,51.84,50.9,51.69,51.22
6772,VALE3,2010-05-13,50.39,51.3,50.2,51.3,50.64
6773,VALE3,2010-05-14,48.9,49.9,48.8,49.79,49.12
6774,VALE3,2010-05-17,48.14,49.1,47.3,48.79,47.87
6775,VALE3,2010-05-18,46.4,48.94,46.4,48.8,47.35
6776,VALE3,2010-05-19,45.5,46.49,44.81,46.08,45.53
6777,VALE3,2010-05-20,43.85,45.11,43.85,44.31,44.37
6778,VALE3,2010-05-21,46.8,47.12,44.0,44.27,45.77
6779,VALE3,2010-05-24,46.31,47.5,46.31,46.6,46.83
6780,VALE3,2010-05-25,46.72,47.03,44.34,45.03,45.89
6781,VALE3,2010-05-26,46.47,49.06,46.47,47.35,47.96
6782,VALE3,2010-05-27,49.4,49.63,48.04,48.2,48.82
6783,VALE3,2010-05-28,48.95,50.02,48.46,49.4,49.22
6784,VALE3,2010-05-31,50.0,50.15,49.3,49.3,49.82
6785,VALE3,2010-06-01,48.92,49.69,48.8,48.82,49.16
6786,VALE3,2010-06-02,49.95,50.4,48.8,48.8,49.79
6787,VALE3,2010-06-04,47.59,48.77,46.92,48.48,47.9
6788,VALE3,2010-06-07,46.1,47.9,46.01,47.72,46.64
6789,VALE3,2010-06-08,46.59,47.1,45.9,46.5,46.47
6790,VALE3,2010-06-09,46.76,48.2,46.76,47.15,47.61
6791,VALE3,2010-06-10,47.61,48.22,47.4,47.4,47.8
6792,VALE3,2010-06-11,48.19,48.47,47.1,47.4,48.02
6793,VALE3,2010-06-14,48.22,49.35,48.02,48.95,48.87
6794,VALE3,2010-06-15,48.91,49.22,48.31,48.61,48.83
6795,VALE3,2010-06-16,48.3,49.68,48.25,48.65,48.79
6796,VALE3,2010-06-17,47.45,48.7,47.0,48.64,47.55
6797,VALE3,2010-06-18,47.0,47.7,46.7,47.57,47.13
6798,VALE3,2010-06-21,48.47,49.08,48.3,48.5,48.72
6799,VALE3,2010-06-22,48.0,48.96,48.0,48.61,48.51
6800,VALE3,2010-06-23,48.59,48.6,47.78,48.42,48.28
6801,VALE3,2010-06-24,47.5,48.5,47.4,48.37,47.81
6802,VALE3,2010-06-25,48.08,48.25,47.2,47.7,47.74
6803,VALE3,2010-06-28,47.18,48.43,47.04,48.0,47.41
6804,VALE3,2010-06-29,44.9,45.89,44.5,45.76,44.95
6805,VALE3,2010-06-30,43.65,45.09,43.5,44.82,44.26
6806,VALE3,2010-07-01,43.84,44.01,42.84,43.61,43.54
6807,VALE3,2010-07-02,43.62,44.31,43.0,44.01,43.6
6808,VALE3,2010-07-05,43.0,43.84,42.5,43.6,42.96
6809,VALE3,2010-07-06,43.54,44.35,42.93,44.2,43.84
6810,VALE3,2010-07-07,44.59,44.62,43.1,43.5,43.89
6811,VALE3,2010-07-08,44.74,45.76,44.05,44.98,44.65
6812,VALE3,2010-07-12,44.08,45.1,43.74,45.0,44.22
6813,VALE3,2010-07-13,44.16,44.64,43.86,44.61,44.25
6814,VALE3,2010-07-14,44.17,44.35,43.62,44.35,44.01
6815,VALE3,2010-07-15,43.82,44.09,43.3,44.09,43.55
6816,VALE3,2010-07-16,42.85,43.67,42.85,43.5,43.24
6817,VALE3,2010-07-19,44.05,44.05,43.1,43.2,43.61
6818,VALE3,2010-07-20,46.54,46.64,43.85,43.94,45.67
6819,VALE3,2010-07-21,46.81,48.01,46.52,47.01,47.2
6820,VALE3,2010-07-22,47.8,48.4,47.45,47.56,47.96
6821,VALE3,2010-07-23,48.17,48.5,47.21,47.99,47.93
6822,VALE3,2010-07-26,48.19,48.78,47.95,48.23,48.26
6823,VALE3,2010-07-27,48.0,48.79,47.6,48.6,48.03
6824,VALE3,2010-07-28,48.85,48.85,47.8,47.84,48.52
6825,VALE3,2010-07-29,48.4,49.3,48.26,49.0,48.71
6826,VALE3,2010-07-30,48.55,49.19,47.9,48.15,48.65
6827,VALE3,2010-08-02,50.53,50.69,49.0,49.0,50.1
6828,VALE3,2010-08-03,50.47,50.97,49.9,50.45,50.63
6829,VALE3,2010-08-04,50.43,50.96,49.8,50.88,50.39
6830,VALE3,2010-08-05,50.65,50.76,50.14,50.3,50.48
6831,VALE3,2010-08-06,50.58,50.85,50.2,50.26,50.51
6832,VALE3,2010-08-09,50.71,51.15,50.52,50.82,50.74
6833,VALE3,2010-08-10,50.0,50.3,49.43,50.05,49.84
6834,VALE3,2010-08-11,48.31,49.21,48.31,49.15,48.58
6835,VALE3,2010-08-12,48.72,48.86,47.79,47.85,48.49
6836,VALE3,2010-08-13,48.8,49.4,48.63,48.68,49.03
6837,VALE3,2010-08-16,49.44,49.78,48.79,48.79,49.41
6838,VALE3,2010-08-17,50.01,50.15,49.3,49.88,49.86
6839,VALE3,2010-08-18,50.35,50.47,49.55,50.08,50.08
6840,VALE3,2010-08-19,49.85,50.89,49.8,50.22,50.24
6841,VALE3,2010-08-20,49.24,49.99,48.96,49.98,49.27
6842,VALE3,2010-08-23,47.83,49.55,47.71,49.53,48.25
6843,VALE3,2010-08-24,46.8,47.39,46.6,47.13,46.95
6844,VALE3,2010-08-25,46.38,46.8,45.81,46.6,46.16
6845,VALE3,2010-08-26,45.86,47.2,45.74,46.6,46.42
6846,VALE3,2010-08-27,47.45,47.45,45.97,46.4,46.91
6847,VALE3,2010-08-30,46.2,47.35,46.1,47.35,46.58
6848,VALE3,2010-08-31,46.88,47.02,46.17,46.2,46.68
6849,VALE3,2010-09-01,49.05,49.25,47.4,47.54,48.54
6850,VALE3,2010-09-02,48.58,49.09,48.33,49.05,48.65
6851,VALE3,2010-09-03,48.4,49.45,48.35,49.45,48.75
6852,VALE3,2010-09-06,48.0,48.87,47.64,48.87,47.97
6853,VALE3,2010-09-08,47.19,47.67,46.95,47.5,47.26
6854,VALE3,2010-09-09,47.3,47.8,47.14,47.47,47.47
6855,VALE3,2010-09-10,46.86,47.4,46.57,47.35,46.87
6856,VALE3,2010-09-13,48.2,48.3,47.42,47.6,47.95
6857,VALE3,2010-09-14,47.8,48.55,47.57,48.2,47.99
6858,VALE3,2010-09-15,48.08,48.08,47.27,47.76,47.61
6859,VALE3,2010-09-16,47.77,47.99,47.51,47.99,47.71
6860,VALE3,2010-09-17,47.13,47.87,47.13,47.75,47.38
6861,VALE3,2010-09-20,48.1,48.1,47.08,47.49,47.68
6862,VALE3,2010-09-21,48.25,48.61,47.62,48.15,48.09
6863,VALE3,2010-09-22,49.12,49.8,47.85,47.85,49.27
6864,VALE3,2010-09-23,49.14,50.05,48.75,48.75,49.6
6865,VALE3,2010-09-24,50.83,50.9,50.16,50.3,50.62
6866,VALE3,2010-09-27,51.76,52.2,50.73,50.9,51.5
6867,VALE3,2010-09-28,52.16,52.37,51.25,51.9,51.82
6868,VALE3,2010-09-29,52.19,52.3,51.7,51.85,52.07
6869,VALE3,2010-09-30,52.3,52.69,51.79,52.4,52.2
6870,VALE3,2010-10-01,52.8,52.93,52.18,52.61,52.63
6871,VALE3,2010-10-04,52.84,52.84,52.25,52.42,52.56
6872,VALE3,2010-10-05,53.51,53.7,52.66,53.1,53.21
6873,VALE3,2010-10-06,53.67,54.1,53.3,53.56,53.8
6874,VALE3,2010-10-07,53.48,53.96,53.12,53.95,53.39
6875,VALE3,2010-10-08,53.3,53.89,53.13,53.4,53.5
6876,VALE3,2010-10-11,53.6,53.8,53.13,53.39,53.6
6877,VALE3,2010-10-13,53.55,53.92,53.54,53.76,53.71
6878,VALE3,2010-10-14,53.75,54.53,53.5,53.59,54.02
6879,VALE3,2010-10-15,53.35,53.89,52.8,53.74,53.27
6880,VALE3,2010-10-18,54.5,54.7,53.25,53.27,54.1
6881,VALE3,2010-10-19,53.2,54.2,52.9,53.51,53.6
6882,VALE3,2010-10-20,54.78,54.99,53.4,53.4,54.24
6883,VALE3,2010-10-21,53.9,55.27,53.33,55.03,54.15
6884,VALE3,2010-10-22,53.95,54.25,52.89,54.0,53.43
6885,VALE3,2010-10-25,54.4,54.83,54.05,54.28,54.57
6886,VALE3,2010-10-26,55.2,55.44,53.69,54.33,54.73
6887,VALE3,2010-10-27,54.65,55.29,54.02,54.51,54.45
6888,VALE3,2010-10-28,53.6,55.63,53.59,55.6,54.34
6889,VALE3,2010-10-29,53.6,54.12,53.27,53.65,53.55
6890,VALE3,2010-11-01,54.8,54.8,53.6,54.0,54.45
6891,VALE3,2010-11-03,54.2,54.99,53.81,54.96,54.24
6892,VALE3,2010-11-04,55.59,55.88,54.48,54.79,55.36
6893,VALE3,2010-11-05,55.7,56.25,55.1,55.5,55.77
6894,VALE3,2010-11-08,56.1,56.53,55.32,55.32,56.21
6895,VALE3,2010-11-09,55.9,57.19,55.9,56.4,56.69
6896,VALE3,2010-11-10,55.8,56.17,54.93,55.57,55.71
6897,VALE3,2010-11-11,56.04,56.38,55.41,55.79,56.03
6898,VALE3,2010-11-12,55.0,56.5,54.52,55.0,55.06
6899,VALE3,2010-11-16,53.89,54.75,53.28,54.69,53.9
6900,VALE3,2010-11-17,53.81,54.43,53.57,54.1,53.99
6901,VALE3,2010-11-18,55.24,55.32,54.31,54.55,54.9
6902,VALE3,2010-11-19,55.45,55.67,54.41,54.66,55.28
6903,VALE3,2010-11-22,55.3,55.67,54.85,54.94,55.22
6904,VALE3,2010-11-23,53.9,54.83,53.72,54.67,54.24
6905,VALE3,2010-11-24,55.27,55.49,54.26,54.44,55.01
6906,VALE3,2010-11-25,54.92,55.55,54.92,55.2,55.23
6907,VALE3,2010-11-26,54.09,54.73,54.05,54.5,54.37
6908,VALE3,2010-11-29,54.21,54.5,53.47,53.94,53.93
6909,VALE3,2010-11-30,53.56,54.6,53.53,54.1,53.89
6910,VALE3,2010-12-01,55.3,55.5,54.37,54.53,55.01
6911,VALE3,2010-12-02,55.9,56.4,55.21,55.45,55.96
6912,VALE3,2010-12-03,56.6,56.69,55.7,55.85,56.36
6913,VALE3,2010-12-06,56.85,57.04,56.55,56.59,56.81
6914,VALE3,2010-12-07,56.72,57.63,56.72,57.4,57.1
6915,VALE3,2010-12-08,55.46,56.65,55.46,56.44,55.94
6916,VALE3,2010-12-09,56.07,56.39,55.57,55.57,55.95
6917,VALE3,2010-12-10,56.77,56.81,56.09,56.48,56.54
6918,VALE3,2010-12-13,58.19,58.43,56.99,57.08,57.94
6919,VALE3,2010-12-14,57.68,58.45,57.57,57.96,57.94
6920,VALE3,2010-12-15,56.8,57.55,56.8,57.38,57.03
6921,VALE3,2010-12-16,56.75,57.4,56.58,57.0,56.98
6922,VALE3,2010-12-17,56.9,57.1,56.41,56.88,56.86
6923,VALE3,2010-12-20,56.5,57.3,56.5,57.28,56.84
6924,VALE3,2010-12-21,57.19,57.55,56.8,56.85,57.27
6925,VALE3,2010-12-22,57.03,57.23,56.69,57.16,56.99
6926,VALE3,2010-12-23,56.85,57.25,56.84,57.07,56.98
6927,VALE3,2010-12-27,55.23,56.75,55.23,56.75,55.73
6928,VALE3,2010-12-28,54.74,55.5,54.54,55.42,54.86
6929,VALE3,2010-12-29,55.12,55.4,54.78,55.0,55.08
6930,VALE3,2010-12-30,55.33,56.01,55.12,55.41,55.45
6931,VALE3,2011-01-03,56.97,57.49,56.03,56.3,57.05
6932,VALE3,2011-01-04,58.15,58.26,57.48,57.5,57.88
6933,VALE3,2011-01-05,59.2,59.27,57.7,57.71,58.77
6934,VALE3,2011-01-06,58.44,59.54,58.44,59.15,58.94
6935,VALE3,2011-01-07,58.0,58.7,57.52,58.54,57.99
6936,VALE3,2011-01-10,57.89,58.44,57.45,57.63,57.84
6937,VALE3,2011-01-11,58.5,59.0,58.35,58.44,58.62
6938,VALE3,2011-01-12,60.12,60.2,59.0,59.07,59.85
6939,VALE3,2011-01-13,59.7,60.74,59.7,60.16,60.24
6940,VALE3,2011-01-14,59.96,60.17,59.23,59.5,59.87
6941,VALE3,2011-01-17,60.17,60.47,59.25,59.49,60.17
6942,VALE3,2011-01-18,60.92,61.22,60.08,60.46,60.94
6943,VALE3,2011-01-19,59.6,61.13,59.6,61.01,59.99
6944,VALE3,2011-01-20,58.6,59.6,58.02,59.34,58.52
6945,VALE3,2011-01-21,59.0,59.75,58.62,59.25,59.16
6946,VALE3,2011-01-24,59.4,59.8,58.7,59.2,59.46
6947,VALE3,2011-01-26,59.35,59.6,58.92,59.15,59.24
6948,VALE3,2011-01-27,58.76,59.61,58.58,59.57,58.97
6949,VALE3,2011-01-28,57.07,58.66,56.37,58.65,57.19
6950,VALE3,2011-01-31,57.08,57.63,56.86,57.23,57.21
6951,VALE3,2011-02-01,58.49,58.71,57.45,57.75,58.35
6952,VALE3,2011-02-02,57.4,59.0,57.13,58.49,57.87
6953,VALE3,2011-02-03,57.27,57.82,56.76,57.15,57.22
6954,VALE3,2011-02-04,56.34,57.63,55.9,57.16,56.65
6955,VALE3,2011-02-07,56.76,57.2,56.07,56.95,56.79
6956,VALE3,2011-02-08,56.31,56.89,56.03,56.42,56.41
6957,VALE3,2011-02-09,54.6,56.51,54.54,55.93,55.23
6958,VALE3,2011-02-10,55.31,55.88,54.41,54.41,55.24
6959,VALE3,2011-02-11,56.45,56.47,55.11,55.4,55.94
6960,VALE3,2011-02-14,57.55,57.89,56.45,56.45,57.37
6961,VALE3,2011-02-15,57.36,57.9,56.99,57.37,57.45
6962,VALE3,2011-02-16,57.91,58.19,57.25,57.41,57.65
6963,VALE3,2011-02-17,57.99,58.29,57.47,58.18,57.95
6964,VALE3,2011-02-18,57.4,58.02,57.12,57.68,57.52
6965,VALE3,2011-02-21,56.1,57.14,56.05,57.14,56.38
6966,VALE3,2011-02-22,54.98,56.59,54.85,55.92,55.46
6967,VALE3,2011-02-23,56.0,56.12,54.6,55.22,55.37
6968,VALE3,2011-02-24,55.51,56.5,55.11,55.99,55.74
6969,VALE3,2011-02-25,55.7,57.1,55.68,56.9,56.29
6970,VALE3,2011-02-28,56.3,56.34,55.69,55.94,56.1
6971,VALE3,2011-03-01,55.24,56.51,55.11,56.35,55.64
6972,VALE3,2011-03-02,56.18,56.24,54.82,55.0,55.86
6973,VALE3,2011-03-03,56.6,56.73,56.27,56.6,56.5
6974,VALE3,2011-03-04,55.65,56.53,55.25,56.35,55.63
6975,VALE3,2011-03-09,53.62,55.0,53.51,54.08,53.93
6976,VALE3,2011-03-10,52.1,52.96,51.73,52.96,52.24
6977,VALE3,2011-03-11,52.82,52.92,51.48,51.91,52.46
6978,VALE3,2011-03-14,53.0,53.0,51.89,52.42,52.46
6979,VALE3,2011-03-15,52.05,52.26,50.73,51.21,51.64
6980,VALE3,2011-03-16,50.75,52.48,50.6,52.45,51.22
6981,VALE3,2011-03-17,52.19,52.35,51.31,51.55,51.97
6982,VALE3,2011-03-18,52.88,53.27,52.45,52.56,52.94
6983,VALE3,2011-03-21,53.0,53.79,52.91,53.65,53.11
6984,VALE3,2011-03-22,52.7,52.88,52.05,52.84,52.43
6985,VALE3,2011-03-23,53.49,53.68,52.7,52.7,53.18
6986,VALE3,2011-03-24,52.85,53.65,52.4,53.65,52.77
6987,VALE3,2011-03-25,52.86,53.34,52.16,53.0,52.92
6988,VALE3,2011-03-28,52.51,53.14,52.32,52.41,52.84
6989,VALE3,2011-03-29,53.59,53.9,52.58,52.65,53.49
6990,VALE3,2011-03-30,52.9,53.85,52.75,53.28,53.02
6991,VALE3,2011-03-31,53.35,53.52,52.24,53.0,53.18
6992,VALE3,2011-04-01,53.01,53.75,52.8,53.25,53.13
6993,VALE3,2011-04-04,54.15,54.15,52.63,53.45,53.33
6994,VALE3,2011-04-05,54.4,54.8,53.74,53.74,54.31
6995,VALE3,2011-04-06,53.55,54.7,53.42,54.58,53.83
6996,VALE3,2011-04-07,53.11,53.64,52.7,53.55,53.07
6997,VALE3,2011-04-08,53.0,53.38,52.63,53.38,52.98
6998,VALE3,2011-04-11,53.07,53.57,52.81,53.27,53.17
6999,VALE3,2011-04-12,52.0,52.61,51.77,52.52,52.02
7000,VALE3,2011-04-13,51.25,52.39,51.11,52.35,51.53
7001,VALE3,2011-04-14,51.28,51.46,50.52,50.71,51.11
7002,VALE3,2011-04-15,51.15,51.57,50.75,51.5,51.14
7003,VALE3,2011-04-18,50.64,50.96,50.01,50.85,50.41
7004,VALE3,2011-04-19,51.1,51.22,50.6,50.93,50.9
7005,VALE3,2011-04-20,52.03,52.13,51.71,52.13,51.96
7006,VALE3,2011-04-25,52.54,52.54,51.5,52.05,52.13
7007,VALE3,2011-04-26,52.58,52.65,52.23,52.49,52.45
7008,VALE3,2011-04-27,51.9,52.59,51.4,52.5,51.77
7009,VALE3,2011-04-28,51.5,51.94,51.27,51.45,51.57
7010,VALE3,2011-04-29,51.79,52.03,51.0,51.6,51.68
7011,VALE3,2011-05-02,51.22,51.95,50.73,51.82,51.09
7012,VALE3,2011-05-03,50.05,51.0,49.91,51.0,50.3
7013,VALE3,2011-05-04,49.12,50.3,49.03,50.27,49.34
7014,VALE3,2011-05-05,49.74,49.96,48.76,48.85,49.52
7015,VALE3,2011-05-06,49.75,50.36,49.37,50.13,49.91
7016,VALE3,2011-05-09,49.95,50.14,49.33,49.81,49.9
7017,VALE3,2011-05-10,49.83,50.25,49.62,50.1,49.88
7018,VALE3,2011-05-11,48.36,49.7,48.24,49.62,48.83
7019,VALE3,2011-05-12,48.45,48.86,47.42,47.97,48.24
7020,VALE3,2011-05-13,47.66,48.58,47.39,48.21,47.81
7021,VALE3,2011-05-16,47.47,48.41,47.2,47.3,47.85
7022,VALE3,2011-05-17,47.96,48.07,47.07,47.36,47.69
7023,VALE3,2011-05-18,48.11,48.64,47.91,48.12,48.26
7024,VALE3,2011-05-19,48.54,49.05,48.45,48.68,48.68
7025,VALE3,2011-05-20,48.75,49.2,48.25,48.82,48.71
7026,VALE3,2011-05-23,48.7,48.7,47.8,47.86,48.33
7027,VALE3,2011-05-24,49.16,49.31,48.78,48.9,49.13
7028,VALE3,2011-05-25,49.28,49.5,48.95,49.06,49.26
7029,VALE3,2011-05-26,50.05,50.05,49.0,49.0,49.53
7030,VALE3,2011-05-27,50.35,50.69,50.05,50.27,50.49
7031,VALE3,2011-05-30,50.14,50.8,50.09,50.8,50.22
7032,VALE3,2011-05-31,50.25,50.69,49.77,50.69,50.12
7033,VALE3,2011-06-01,49.77,50.35,49.57,50.0,49.85
7034,VALE3,2011-06-02,49.85,50.1,49.27,49.79,49.74
7035,VALE3,2011-06-03,49.43,49.84,49.16,49.49,49.47
7036,VALE3,2011-06-06,49.05,49.52,48.85,49.43,49.15
7037,VALE3,2011-06-07,48.96,49.49,48.85,49.4,49.1
7038,VALE3,2011-06-08,49.0,49.0,48.53,48.59,48.78
7039,VALE3,2011-06-09,49.54,49.59,48.8,49.05,49.3
7040,VALE3,2011-06-10,48.99,49.42,48.74,49.41,48.94
7041,VALE3,2011-06-13,48.08,48.98,47.96,48.89,48.3
7042,VALE3,2011-06-14,48.32,48.49,47.95,48.35,48.23
7043,VALE3,2011-06-15,48.0,48.0,47.45,47.87,47.74
7044,VALE3,2011-06-16,47.46,48.15,47.04,48.0,47.67
7045,VALE3,2011-06-17,47.22,47.8,46.88,47.74,47.2
7046,VALE3,2011-06-20,47.95,48.08,46.97,46.97,47.82
7047,VALE3,2011-06-21,48.39,48.73,48.15,48.15,48.47
7048,VALE3,2011-06-22,48.55,49.05,48.09,48.2,48.66
7049,VALE3,2011-06-24,48.88,49.0,48.53,48.7,48.75
7050,VALE3,2011-06-27,48.52,48.95,48.29,48.71,48.54
7051,VALE3,2011-06-28,49.11,49.11,48.6,48.7,48.91
7052,VALE3,2011-06-29,49.14,49.36,48.85,49.29,49.14
7053,VALE3,2011-06-30,49.49,49.6,49.14,49.25,49.35
7054,VALE3,2011-07-01,51.69,51.72,50.07,50.15,50.89
7055,VALE3,2011-07-04,52.35,52.47,51.35,51.5,52.15
7056,VALE3,2011-07-05,51.3,52.15,51.21,52.06,51.56
7057,VALE3,2011-07-06,51.13,51.34,50.72,51.04,51.05
7058,VALE3,2011-07-07,51.45,51.81,51.41,51.58,51.6
7059,VALE3,2011-07-08,51.1,51.32,50.85,51.05,51.09
7060,VALE3,2011-07-11,50.66,50.75,50.36,50.75,50.51
7061,VALE3,2011-07-12,50.7,51.2,50.27,50.47,50.73
7062,VALE3,2011-07-13,51.33,51.63,51.01,51.05,51.36
7063,VALE3,2011-07-14,50.63,51.49,50.3,51.2,50.7
7064,VALE3,2011-07-15,50.6,50.78,50.27,50.65,50.54
7065,VALE3,2011-07-18,50.75,51.03,50.28,50.44,50.66
7066,VALE3,2011-07-19,50.86,51.26,50.54,51.0,50.89
7067,VALE3,2011-07-20,50.86,51.21,50.62,51.1,50.85
7068,VALE3,2011-07-21,51.01,51.5,50.68,50.85,51.16
7069,VALE3,2011-07-22,51.17,51.37,50.89,50.95,51.17
7070,VALE3,2011-07-25,51.13,51.41,50.84,50.97,51.17
7071,VALE3,2011-07-26,51.08,51.5,50.71,51.19,50.96
7072,VALE3,2011-07-27,50.69,51.17,50.55,50.9,50.75
7073,VALE3,2011-07-28,51.15,51.27,50.74,50.87,51.04
7074,VALE3,2011-07-29,50.18,50.7,49.82,50.55,50.1
7075,VALE3,2011-08-01,50.2,50.77,49.79,50.51,50.2
7076,VALE3,2011-08-02,49.15,50.39,49.14,50.11,49.71
7077,VALE3,2011-08-03,47.86,49.1,46.45,48.87,47.56
7078,VALE3,2011-08-04,45.1,46.67,44.77,46.5,45.58
7079,VALE3,2011-08-05,44.0,45.92,42.69,45.19,44.04
7080,VALE3,2011-08-08,39.81,42.14,39.55,41.7,40.89
7081,VALE3,2011-08-09,41.85,42.22,40.27,40.72,41.54
7082,VALE3,2011-08-10,41.89,42.41,41.0,41.6,41.67
7083,VALE3,2011-08-11,43.7,43.91,41.96,42.5,43.04
7084,VALE3,2011-08-12,42.59,43.26,42.25,43.03,42.64
7085,VALE3,2011-08-15,43.37,43.64,42.91,43.1,43.29
7086,VALE3,2011-08-16,43.07,43.23,42.45,42.88,42.84
7087,VALE3,2011-08-17,43.8,43.83,42.93,43.01,43.39
7088,VALE3,2011-08-18,41.6,41.81,40.82,41.3,41.33
7089,VALE3,2011-08-19,41.0,41.96,40.71,41.0,41.2
7090,VALE3,2011-08-22,40.94,41.82,40.87,41.67,41.24
7091,VALE3,2011-08-23,42.3,42.3,40.8,41.0,41.61
7092,VALE3,2011-08-24,42.57,42.64,41.7,42.25,42.19
7093,VALE3,2011-08-25,42.1,42.69,41.69,42.56,42.12
7094,VALE3,2011-08-26,42.81,43.1,41.19,41.8,42.43
7095,VALE3,2011-08-29,43.9,43.94,43.23,43.24,43.73
7096,VALE3,2011-08-30,44.0,44.28,43.45,43.5,43.93
7097,VALE3,2011-08-31,44.8,44.86,44.0,44.35,44.49
7098,VALE3,2011-09-01,45.07,45.33,44.6,45.0,45.1
7099,VALE3,2011-09-02,44.41,44.8,43.91,44.8,44.24
7100,VALE3,2011-09-05,43.4,43.88,43.17,43.55,43.4
7101,VALE3,2011-09-06,44.62,44.77,42.7,42.93,44.11
7102,VALE3,2011-09-08,45.6,45.96,45.2,45.38,45.61
7103,VALE3,2011-09-09,44.9,45.39,44.4,45.22,44.73
7104,VALE3,2011-09-12,45.16,45.24,43.84,44.1,44.51
7105,VALE3,2011-09-13,45.5,45.8,45.02,45.31,45.47
7106,VALE3,2011-09-14,46.05,46.45,44.99,45.79,45.67
7107,VALE3,2011-09-15,46.56,46.94,46.12,46.17,46.49
7108,VALE3,2011-09-16,46.8,47.0,46.37,46.84,46.74
7109,VALE3,2011-09-19,47.44,47.44,46.3,46.39,46.96
7110,VALE3,2011-09-20,47.92,48.85,47.27,47.27,48.03
7111,VALE3,2011-09-21,47.12,48.43,46.95,48.4,47.62
7112,VALE3,2011-09-22,44.62,45.78,44.07,45.4,44.83
7113,VALE3,2011-09-23,44.3,44.78,43.66,44.43,44.27
7114,VALE3,2011-09-26,43.71,44.78,43.01,44.6,43.49
7115,VALE3,2011-09-27,44.2,45.15,44.13,45.12,44.82
7116,VALE3,2011-09-28,43.98,44.93,43.96,44.36,44.33
7117,VALE3,2011-09-29,43.71,44.69,43.03,44.4,43.71
7118,VALE3,2011-09-30,42.65,43.39,42.3,43.1,42.74
7119,VALE3,2011-10-03,41.37,42.5,41.29,41.95,41.74
7120,VALE3,2011-10-04,41.0,41.18,39.87,40.91,40.53
7121,VALE3,2011-10-05,41.85,41.89,40.85,41.15,41.37
7122,VALE3,2011-10-06,42.45,43.0,42.17,42.86,42.44
7123,VALE3,2011-10-07,41.21,42.92,41.16,42.84,41.71
7124,VALE3,2011-10-10,42.5,42.57,41.4,41.75,42.24
7125,VALE3,2011-10-11,43.12,43.18,42.22,42.4,42.77
7126,VALE3,2011-10-13,43.95,43.99,42.78,43.4,43.5
7127,VALE3,2011-10-14,44.02,44.2,43.61,44.0,43.94
7128,VALE3,2011-10-17,41.38,42.74,41.01,42.74,41.6
7129,VALE3,2011-10-18,41.55,41.69,40.25,40.87,40.87
7130,VALE3,2011-10-19,40.15,41.43,39.0,41.4,40.46
7131,VALE3,2011-10-20,39.65,40.03,39.1,40.03,39.54
7132,VALE3,2011-10-21,40.55,40.73,39.9,40.06,40.4
7133,VALE3,2011-10-24,42.95,43.14,41.2,41.35,42.35
7134,VALE3,2011-10-25,42.42,42.94,42.05,42.4,42.52
7135,VALE3,2011-10-26,43.63,43.84,42.57,42.93,43.28
7136,VALE3,2011-10-27,44.81,45.58,44.68,45.0,45.11
7137,VALE3,2011-10-28,44.6,44.89,44.17,44.38,44.54
7138,VALE3,2011-10-31,43.71,43.9,43.13,43.79,43.5
7139,VALE3,2011-11-01,43.3,43.3,41.93,41.93,42.79
7140,VALE3,2011-11-03,44.69,44.94,43.66,43.75,44.29
7141,VALE3,2011-11-04,45.6,45.75,44.4,44.41,45.25
7142,VALE3,2011-11-07,46.0,46.28,45.38,45.5,45.9
7143,VALE3,2011-11-08,45.71,46.5,45.31,46.45,45.89
7144,VALE3,2011-11-09,44.96,45.4,44.73,45.15,45.06
7145,VALE3,2011-11-10,44.69,45.7,44.69,45.26,45.07
7146,VALE3,2011-11-11,45.42,45.77,45.14,45.31,45.48
7147,VALE3,2011-11-14,45.2,45.53,45.09,45.2,45.27
7148,VALE3,2011-11-16,45.58,46.2,45.21,45.28,45.72
7149,VALE3,2011-11-17,44.35,45.69,44.23,45.3,44.82
7150,VALE3,2011-11-18,44.2,44.79,43.57,44.6,44.06
7151,VALE3,2011-11-21,43.94,44.31,43.24,43.45,43.47
7152,VALE3,2011-11-22,43.55,44.39,43.4,44.09,43.69
7153,VALE3,2011-11-23,42.4,43.12,42.11,42.83,42.66
7154,VALE3,2011-11-24,42.45,42.85,42.0,42.79,42.4
7155,VALE3,2011-11-25,41.48,42.56,41.11,42.02,41.61
7156,VALE3,2011-11-28,41.89,42.58,41.89,42.49,42.21
7157,VALE3,2011-11-29,41.3,42.25,41.16,42.1,41.44
7158,VALE3,2011-11-30,41.65,42.57,41.02,41.4,42.03
7159,VALE3,2011-12-01,41.9,42.42,41.3,42.28,41.76
7160,VALE3,2011-12-02,42.42,42.78,42.0,42.39,42.36
7161,VALE3,2011-12-05,43.2,43.47,42.66,42.89,43.16
7162,VALE3,2011-12-06,43.15,43.35,42.74,43.01,43.03
7163,VALE3,2011-12-07,41.27,43.05,41.27,42.99,41.86
7164,VALE3,2011-12-08,40.42,41.62,40.16,41.41,40.49
7165,VALE3,2011-12-09,41.23,41.25,40.32,40.71,40.88
7166,VALE3,2011-12-12,40.54,41.0,40.07,41.0,40.38
7167,VALE3,2011-12-13,40.48,41.07,40.29,40.85,40.63
7168,VALE3,2011-12-14,39.84,40.41,39.66,40.35,40.02
7169,VALE3,2011-12-15,39.2,40.21,39.0,39.94,39.47
7170,VALE3,2011-12-16,39.2,39.68,38.87,39.5,39.17
7171,VALE3,2011-12-19,38.59,39.44,38.59,39.15,39.01
7172,VALE3,2011-12-20,40.0,40.0,38.55,38.95,39.51
7173,VALE3,2011-12-21,40.13,40.13,39.12,39.69,39.55
7174,VALE3,2011-12-22,40.7,40.82,40.01,40.2,40.51
7175,VALE3,2011-12-23,40.95,41.21,40.76,40.91,40.96
7176,VALE3,2011-12-26,40.63,41.05,40.63,41.0,40.77
7177,VALE3,2011-12-27,40.9,41.12,40.4,40.54,40.88
7178,VALE3,2011-12-28,39.72,41.0,39.58,41.0,40.07
7179,VALE3,2011-12-29,39.45,40.1,39.45,39.97,39.68
7180,VALE3,2012-01-02,40.9,40.96,39.77,39.77,40.45
7181,VALE3,2012-01-03,42.72,42.91,41.15,41.15,42.09
7182,VALE3,2012-01-04,43.01,43.14,42.02,42.19,42.59
7183,VALE3,2012-01-05,41.86,42.76,41.63,42.51,41.95
7184,VALE3,2012-01-06,41.5,42.3,41.09,42.3,41.44
7185,VALE3,2012-01-09,41.45,41.8,41.05,41.8,41.39
7186,VALE3,2012-01-10,41.4,42.35,41.4,42.28,41.82
7187,VALE3,2012-01-11,41.71,41.86,41.03,41.4,41.55
7188,VALE3,2012-01-12,41.29,42.2,40.95,42.16,41.22
7189,VALE3,2012-01-13,40.45,41.28,39.88,41.28,40.26
7190,VALE3,2012-01-16,40.71,40.9,40.24,40.33,40.77
7191,VALE3,2012-01-17,42.79,42.85,41.61,41.93,42.2
7192,VALE3,2012-01-18,43.1,43.35,42.55,42.76,42.99
7193,VALE3,2012-01-19,42.98,43.5,42.63,43.47,43.08
7194,VALE3,2012-01-20,42.92,43.17,42.63,42.99,42.95
7195,VALE3,2012-01-23,42.61,43.26,42.55,42.84,42.82
7196,VALE3,2012-01-24,43.01,43.12,42.04,42.62,42.53
7197,VALE3,2012-01-26,42.79,44.15,42.79,43.4,43.5
7198,VALE3,2012-01-27,43.04,43.35,42.79,43.14,43.09
7199,VALE3,2012-01-30,43.49,43.54,42.26,42.61,43.03
7200,VALE3,2012-01-31,44.7,44.7,43.79,43.94,44.28
7201,VALE3,2012-02-01,45.6,45.85,44.87,45.0,45.44
7202,VALE3,2012-02-02,45.57,45.84,45.17,45.34,45.49
7203,VALE3,2012-02-03,45.87,46.3,45.08,45.23,45.98
7204,VALE3,2012-02-06,45.85,45.95,45.5,45.67,45.7
7205,VALE3,2012-02-07,45.84,45.94,45.14,45.66,45.62
7206,VALE3,2012-02-08,45.52,46.11,45.35,45.84,45.65
7207,VALE3,2012-02-09,45.1,45.76,44.73,45.37,45.02
7208,VALE3,2012-02-10,44.33,44.7,43.95,44.41,44.24
7209,VALE3,2012-02-13,45.45,45.45,44.63,44.8,45.13
7210,VALE3,2012-02-14,44.25,45.2,44.04,45.17,44.47
7211,VALE3,2012-02-15,43.47,44.8,43.24,44.72,43.78
7212,VALE3,2012-02-16,43.63,44.01,42.7,42.86,43.27
7213,VALE3,2012-02-17,42.93,43.95,42.51,43.8,42.98
7214,VALE3,2012-02-22,43.0,43.3,42.78,43.16,42.99
7215,VALE3,2012-02-23,43.86,44.0,42.67,42.67,43.57
7216,VALE3,2012-02-24,44.09,44.49,44.0,44.18,44.28
7217,VALE3,2012-02-27,43.62,44.0,43.37,43.96,43.57
7218,VALE3,2012-02-28,44.08,44.15,43.28,43.7,43.88
7219,VALE3,2012-02-29,43.55,44.75,43.55,44.5,43.99
7220,VALE3,2012-03-01,44.05,44.35,43.62,43.77,43.98
7221,VALE3,2012-03-02,44.45,44.56,43.9,44.12,44.31
7222,VALE3,2012-03-05,43.15,44.1,42.78,44.06,43.25
7223,VALE3,2012-03-06,41.06,41.98,40.71,41.88,41.22
7224,VALE3,2012-03-07,41.0,41.2,40.16,41.2,40.63
7225,VALE3,2012-03-08,41.15,41.9,40.81,41.89,41.29
7226,VALE3,2012-03-09,41.11,41.72,40.9,41.14,41.34
7227,VALE3,2012-03-12,40.62,41.39,40.44,40.7,40.83
7228,VALE3,2012-03-13,42.7,42.75,40.9,41.0,42.06
7229,VALE3,2012-03-14,42.3,43.0,41.77,42.51,42.38
7230,VALE3,2012-03-15,42.7,43.07,42.35,42.35,42.76
7231,VALE3,2012-03-16,42.97,43.08,42.6,43.0,42.87
7232,VALE3,2012-03-19,43.27,43.32,42.75,42.8,43.13
7233,VALE3,2012-03-20,42.61,42.61,41.82,42.3,42.25
7234,VALE3,2012-03-21,42.45,42.71,42.1,42.4,42.37
7235,VALE3,2012-03-22,41.57,42.06,41.24,41.95,41.53
7236,VALE3,2012-03-23,41.55,41.88,41.38,41.53,41.59
7237,VALE3,2012-03-26,42.11,42.15,41.74,41.92,42.0
7238,VALE3,2012-03-27,42.41,42.8,42.27,42.43,42.53
7239,VALE3,2012-03-28,41.6,42.43,41.52,42.29,41.75
7240,VALE3,2012-03-29,42.16,42.2,41.1,41.48,41.61
7241,VALE3,2012-03-30,42.9,42.9,42.23,42.51,42.62
7242,VALE3,2012-04-02,44.01,44.43,42.84,42.99,43.78
7243,VALE3,2012-04-03,43.02,44.25,42.76,43.92,43.23
7244,VALE3,2012-04-04,42.17,42.57,41.98,42.3,42.19
7245,VALE3,2012-04-05,42.06,42.58,41.6,42.05,42.0
7246,VALE3,2012-04-09,41.62,41.75,41.17,41.51,41.5
7247,VALE3,2012-04-10,41.24,41.54,40.63,41.41,41.01
7248,VALE3,2012-04-11,41.24,41.9,41.07,41.7,41.4
7249,VALE3,2012-04-12,43.86,43.99,41.79,41.81,42.89
7250,VALE3,2012-04-13,43.8,44.14,43.0,43.4,43.6
7251,VALE3,2012-04-16,42.16,43.08,41.86,43.08,42.33
7252,VALE3,2012-04-17,43.06,43.33,42.17,42.45,42.99
7253,VALE3,2012-04-18,43.5,44.02,42.82,42.99,43.55
7254,VALE3,2012-04-19,43.18,43.75,43.15,43.27,43.39
7255,VALE3,2012-04-20,43.08,43.74,42.84,43.5,43.21
7256,VALE3,2012-04-23,42.8,42.8,41.96,42.15,42.45
7257,VALE3,2012-04-24,42.9,43.05,42.49,42.5,42.83
7258,VALE3,2012-04-25,42.28,43.3,42.07,43.3,42.5
7259,VALE3,2012-04-26,42.9,43.24,40.74,40.74,42.16
7260,VALE3,2012-04-27,42.62,43.27,41.92,43.0,42.32
7261,VALE3,2012-04-30,42.6,42.7,41.94,42.61,42.31
7262,VALE3,2012-05-02,43.2,43.2,42.26,42.4,42.83
7263,VALE3,2012-05-03,42.76,43.5,42.4,43.3,42.74
7264,VALE3,2012-05-04,41.53,42.35,41.01,42.3,41.42
7265,VALE3,2012-05-07,41.5,41.63,41.0,41.02,41.35
7266,VALE3,2012-05-08,40.4,41.37,39.85,41.35,40.36
7267,VALE3,2012-05-09,40.3,40.85,39.64,39.9,40.33
7268,VALE3,2012-05-10,40.31,41.22,40.17,41.05,40.67
7269,VALE3,2012-05-11,39.1,40.44,39.1,39.85,39.74
7270,VALE3,2012-05-14,38.45,38.92,38.34,38.4,38.6
7271,VALE3,2012-05-15,38.16,39.17,38.03,38.55,38.64
7272,VALE3,2012-05-16,37.1,38.94,36.93,38.64,37.7
7273,VALE3,2012-05-17,35.83,37.5,35.74,37.31,36.42
7274,VALE3,2012-05-18,36.68,36.98,35.61,36.35,36.31
7275,VALE3,2012-05-21,37.85,38.03,36.91,37.09,37.57
7276,VALE3,2012-05-22,37.38,38.15,37.11,37.66,37.54
7277,VALE3,2012-05-23,37.68,37.68,36.52,37.38,37.1
7278,VALE3,2012-05-24,37.25,38.15,36.98,37.83,37.4
7279,VALE3,2012-05-25,36.55,37.5,36.27,36.95,36.66
7280,VALE3,2012-05-28,36.88,37.28,36.58,36.7,36.99
7281,VALE3,2012-05-29,37.5,38.02,36.87,37.08,37.64
7282,VALE3,2012-05-30,37.28,37.39,36.5,36.78,37.04
7283,VALE3,2012-05-31,37.59,37.72,36.5,37.49,37.23
7284,VALE3,2012-06-01,37.0,37.55,36.61,36.62,37.03
7285,VALE3,2012-06-04,36.92,37.1,36.37,36.96,36.72
7286,VALE3,2012-06-05,36.89,37.25,36.47,37.0,36.75
7287,VALE3,2012-06-06,37.96,38.03,37.0,37.0,37.74
7288,VALE3,2012-06-08,38.34,38.38,37.87,38.02,38.21
7289,VALE3,2012-06-11,37.86,38.97,37.75,38.61,38.18
7290,VALE3,2012-06-12,38.75,38.75,37.9,37.95,38.4
7291,VALE3,2012-06-13,38.8,39.1,38.33,38.7,38.77
7292,VALE3,2012-06-14,38.9,38.94,38.25,38.43,38.73
7293,VALE3,2012-06-15,39.52,40.28,38.71,39.0,39.47
7294,VALE3,2012-06-18,39.85,40.1,39.17,39.39,39.75
7295,VALE3,2012-06-19,40.81,41.26,39.83,40.0,40.69
7296,VALE3,2012-06-20,40.93,41.57,40.58,40.76,41.08
7297,VALE3,2012-06-21,39.8,40.97,39.72,40.81,40.11
7298,VALE3,2012-06-22,39.71,40.29,39.34,40.0,39.58
7299,VALE3,2012-06-25,38.95,39.22,38.68,38.8,38.85
7300,VALE3,2012-06-26,39.85,40.26,38.99,39.13,39.58
7301,VALE3,2012-06-27,39.69,40.29,39.43,40.0,39.71
7302,VALE3,2012-06-28,39.22,40.0,38.46,39.58,38.98
7303,VALE3,2012-06-29,40.13,40.37,39.7,40.03,40.01
7304,VALE3,2012-07-02,40.24,40.24,39.6,40.01,39.95
7305,VALE3,2012-07-03,41.0,41.4,40.18,40.24,41.03
7306,VALE3,2012-07-04,41.25,41.25,40.62,41.0,41.05
7307,VALE3,2012-07-05,41.77,41.91,41.12,41.49,41.59
7308,VALE3,2012-07-06,40.79,41.84,40.4,41.27,40.75
7309,VALE3,2012-07-10,39.6,41.0,39.48,40.58,39.95
7310,VALE3,2012-07-11,39.56,40.04,39.2,39.87,39.56
7311,VALE3,2012-07-12,39.39,39.57,38.5,38.99,38.98
7312,VALE3,2012-07-13,40.23,40.42,39.61,39.72,40.1
7313,VALE3,2012-07-16,39.6,40.17,39.43,39.9,39.77
7314,VALE3,2012-07-17,39.45,40.5,39.06,39.68,39.47
7315,VALE3,2012-07-18,39.5,39.68,38.65,39.45,39.24
7316,VALE3,2012-07-19,39.55,39.82,38.94,39.18,39.46
7317,VALE3,2012-07-20,38.59,39.25,38.45,39.2,38.72
7318,VALE3,2012-07-23,37.68,38.11,36.95,37.75,37.43
7319,VALE3,2012-07-24,35.84,37.53,35.76,37.45,36.21
7320,VALE3,2012-07-25,35.65,36.24,34.91,36.1,35.52
7321,VALE3,2012-07-26,36.09,36.13,34.35,35.2,35.1
7322,VALE3,2012-07-27,37.55,37.55,36.12,36.6,37.07
7323,VALE3,2012-07-30,37.52,37.53,36.77,37.5,37.17
7324,VALE3,2012-07-31,37.15,37.89,37.03,37.75,37.27
7325,VALE3,2012-08-01,37.39,37.63,36.62,37.28,37.29
7326,VALE3,2012-08-02,36.75,37.41,36.41,36.56,36.75
7327,VALE3,2012-08-03,37.3,37.49,37.06,37.49,37.32
7328,VALE3,2012-08-06,37.7,38.04,37.01,37.2,37.74
7329,VALE3,2012-08-07,37.64,38.15,37.45,37.66,37.75
7330,VALE3,2012-08-08,37.93,38.18,37.45,37.55,37.93
7331,VALE3,2012-08-09,38.3,38.59,37.74,37.74,38.31
7332,VALE3,2012-08-10,38.58,38.72,37.79,38.05,38.36
7333,VALE3,2012-08-13,38.61,38.96,38.31,38.65,38.63
7334,VALE3,2012-08-14,37.05,38.64,36.84,38.36,37.64
7335,VALE3,2012-08-15,36.3,37.21,36.22,36.92,36.48
7336,VALE3,2012-08-16,36.8,36.9,36.17,36.8,36.54
7337,VALE3,2012-08-17,35.65,36.99,35.65,36.88,36.15
7338,VALE3,2012-08-20,36.36,36.52,35.28,35.97,35.93
7339,VALE3,2012-08-21,36.09,37.16,35.88,36.81,36.58
7340,VALE3,2012-08-22,36.1,36.36,35.6,36.0,35.97
7341,VALE3,2012-08-23,34.7,35.82,34.67,35.73,35.02
7342,VALE3,2012-08-24,34.53,34.67,33.79,34.58,34.29
7343,VALE3,2012-08-27,34.0,34.54,33.79,34.48,34.03
7344,VALE3,2012-08-28,33.92,34.23,33.65,33.67,33.92
7345,VALE3,2012-08-29,32.91,33.97,32.44,33.97,32.94
7346,VALE3,2012-08-30,32.8,32.92,32.51,32.72,32.74
7347,VALE3,2012-08-31,33.78,33.78,33.05,33.3,33.51
7348,VALE3,2012-09-03,33.55,33.89,33.29,33.89,33.54
7349,VALE3,2012-09-04,32.45,33.4,32.21,33.38,32.57
7350,VALE3,2012-09-05,33.0,33.19,32.47,32.7,32.94
7351,VALE3,2012-09-06,34.52,34.52,33.2,33.29,34.1
7352,VALE3,2012-09-10,35.79,36.88,35.73,36.55,36.32
7353,VALE3,2012-09-11,36.8,36.96,35.96,35.96,36.67
7354,VALE3,2012-09-12,37.28,37.55,36.33,36.99,37.09
7355,VALE3,2012-09-13,38.23,38.75,36.63,37.16,37.74
7356,VALE3,2012-09-14,38.65,39.78,37.97,38.5,39.07
7357,VALE3,2012-09-17,39.07,39.88,38.54,38.67,39.28
7358,VALE3,2012-09-18,39.55,39.75,38.94,39.3,39.44
7359,VALE3,2012-09-19,39.1,39.93,38.9,39.46,39.35
7360,VALE3,2012-09-20,38.77,39.02,38.18,38.57,38.61
7361,VALE3,2012-09-21,37.62,39.3,37.62,38.91,38.14
7362,VALE3,2012-09-24,37.88,38.03,37.15,37.6,37.62
7363,VALE3,2012-09-25,36.82,37.99,36.65,37.74,37.12
7364,VALE3,2012-09-26,36.95,37.21,36.15,36.78,36.69
7365,VALE3,2012-09-27,36.88,37.45,36.72,37.39,37.03
7366,VALE3,2012-09-28,36.49,36.69,36.05,36.62,36.42
7367,VALE3,2012-10-01,36.33,37.36,36.25,36.57,36.73
7368,VALE3,2012-10-02,36.19,37.02,35.94,36.7,36.23
7369,VALE3,2012-10-03,35.7,36.53,35.5,36.23,35.75
7370,VALE3,2012-10-04,36.1,36.65,35.15,35.75,35.99
7371,VALE3,2012-10-05,35.91,36.95,35.86,36.73,36.37
7372,VALE3,2012-10-08,37.1,37.16,35.53,35.75,36.78
7373,VALE3,2012-10-09,37.3,37.92,37.29,37.56,37.48
7374,VALE3,2012-10-10,36.9,37.7,36.79,37.57,37.02
7375,VALE3,2012-10-11,37.4,37.62,37.06,37.24,37.38
7376,VALE3,2012-10-15,37.4,37.57,36.88,37.18,37.35
7377,VALE3,2012-10-16,38.11,39.08,37.6,37.6,38.51
7378,VALE3,2012-10-17,37.58,38.15,37.27,37.5,37.7
7379,VALE3,2012-10-18,37.4,37.72,37.0,37.03,37.34
7380,VALE3,2012-10-19,36.6,37.4,36.58,37.18,36.8
7381,VALE3,2012-10-22,36.6,37.1,36.41,36.63,36.69
7382,VALE3,2012-10-23,35.57,36.34,35.42,36.21,35.7
7383,VALE3,2012-10-24,35.32,35.95,35.22,35.75,35.52
7384,VALE3,2012-10-25,37.31,37.42,36.51,36.79,37.0
7385,VALE3,2012-10-26,37.03,37.54,36.84,36.91,37.04
7386,VALE3,2012-10-29,37.27,37.27,36.66,37.0,37.09
7387,VALE3,2012-10-30,37.45,37.73,37.2,37.2,37.54
7388,VALE3,2012-10-31,37.45,37.73,37.03,37.4,37.34
7389,VALE3,2012-11-01,38.39,38.43,37.36,37.47,38.2
7390,VALE3,2012-11-05,38.05,38.29,37.69,37.73,38.05
7391,VALE3,2012-11-06,38.23,38.62,37.92,38.26,38.28
7392,VALE3,2012-11-07,37.83,38.39,37.37,38.18,37.8
7393,VALE3,2012-11-08,36.98,38.2,36.87,38.19,37.22
7394,VALE3,2012-11-09,37.3,37.5,36.73,37.08,37.19
7395,VALE3,2012-11-12,37.0,37.56,36.72,37.2,36.96
7396,VALE3,2012-11-13,37.26,37.41,36.33,36.7,36.93
7397,VALE3,2012-11-14,36.59,37.27,36.27,36.99,36.55
7398,VALE3,2012-11-16,35.48,36.24,35.41,36.17,35.69
7399,VALE3,2012-11-19,35.95,36.44,35.81,36.01,36.09
7400,VALE3,2012-11-21,36.45,36.52,35.74,36.34,36.1
7401,VALE3,2012-11-22,36.29,36.66,36.25,36.62,36.36
7402,VALE3,2012-11-23,36.92,36.93,36.2,36.28,36.55
7403,VALE3,2012-11-26,36.61,36.95,36.26,36.9,36.55
7404,VALE3,2012-11-27,36.48,37.17,36.48,36.87,36.78
7405,VALE3,2012-11-28,35.87,36.61,35.77,35.9,36.01
7406,VALE3,2012-11-29,37.46,37.5,36.35,36.4,36.82
7407,VALE3,2012-11-30,37.6,37.6,36.76,37.3,37.31
7408,VALE3,2012-12-03,37.38,37.78,36.81,37.53,37.19
7409,VALE3,2012-12-04,36.7,37.65,36.7,37.65,37.0
7410,VALE3,2012-12-05,37.3,37.43,36.87,37.25,37.17
7411,VALE3,2012-12-06,37.05,37.45,36.9,37.23,37.09
7412,VALE3,2012-12-07,37.48,37.82,37.24,37.36,37.64
7413,VALE3,2012-12-10,38.15,38.15,37.1,37.1,37.8
7414,VALE3,2012-12-11,39.0,39.0,38.04,38.33,38.71
7415,VALE3,2012-12-12,39.4,39.76,38.88,38.99,39.46
7416,VALE3,2012-12-13,39.62,39.74,38.8,39.01,39.51
7417,VALE3,2012-12-14,41.2,41.2,39.86,39.92,40.86
7418,VALE3,2012-12-17,42.0,42.0,41.09,41.19,41.79
7419,VALE3,2012-12-18,42.82,43.0,42.08,42.22,42.72
7420,VALE3,2012-12-19,42.05,43.55,41.76,42.8,42.19
7421,VALE3,2012-12-20,42.25,42.3,41.46,41.82,41.85
7422,VALE3,2012-12-21,41.89,41.9,41.2,41.27,41.56
7423,VALE3,2012-12-26,42.17,42.59,41.35,41.36,42.27
7424,VALE3,2012-12-27,42.16,42.6,41.76,41.82,42.22
7425,VALE3,2012-12-28,42.28,42.47,41.93,42.16,42.22
7426,VALE3,2013-01-02,44.1,44.76,43.0,43.0,44.24
7427,VALE3,2013-01-03,43.35,44.07,43.35,43.5,43.64
7428,VALE3,2013-01-04,42.53,43.35,42.11,43.34,42.58
7429,VALE3,2013-01-07,41.84,42.88,41.63,42.53,42.04
7430,VALE3,2013-01-08,41.51,42.23,41.46,41.77,41.72
7431,VALE3,2013-01-09,41.7,42.05,41.36,41.71,41.73
7432,VALE3,2013-01-10,42.14,42.21,41.76,41.81,42.01
7433,VALE3,2013-01-11,41.27,42.02,40.93,41.75,41.22
7434,VALE3,2013-01-14,41.43,41.69,41.03,41.6,41.33
7435,VALE3,2013-01-15,41.16,41.47,40.8,41.1,41.04
7436,VALE3,2013-01-16,40.9,41.23,40.31,41.23,40.6
7437,VALE3,2013-01-17,40.98,41.24,40.55,40.61,40.91
7438,VALE3,2013-01-18,40.61,41.3,40.53,41.09,40.77
7439,VALE3,2013-01-21,40.58,40.77,40.29,40.69,40.49
7440,VALE3,2013-01-22,41.15,41.15,40.45,40.69,40.88
7441,VALE3,2013-01-23,40.85,41.33,40.71,41.25,40.88
7442,VALE3,2013-01-24,40.0,41.16,39.73,41.0,40.46
7443,VALE3,2013-01-28,38.79,39.94,38.73,39.88,39.05
7444,VALE3,2013-01-29,39.24,39.35,38.42,39.01,38.9
7445,VALE3,2013-01-30,38.75,39.24,38.7,39.2,38.94
7446,VALE3,2013-01-31,40.26,40.3,38.79,38.79,39.68
7447,VALE3,2013-02-01,40.85,41.11,40.26,40.26,40.74
7448,VALE3,2013-02-04,40.45,40.77,39.92,40.58,40.25
7449,VALE3,2013-02-05,39.7,41.26,39.33,40.41,39.87
7450,VALE3,2013-02-06,40.15,40.41,39.4,39.88,40.05
7451,VALE3,2013-02-07,39.03,40.41,38.93,39.8,39.27
7452,VALE3,2013-02-08,39.34,39.44,38.69,39.26,39.11
7453,VALE3,2013-02-13,39.11,39.54,38.96,39.54,39.12
7454,VALE3,2013-02-14,38.58,39.11,38.34,39.11,38.59
7455,VALE3,2013-02-15,38.3,38.67,38.06,38.5,38.34
7456,VALE3,2013-02-18,38.04,38.37,37.78,38.37,38.0
7457,VALE3,2013-02-19,37.65,38.69,37.65,38.17,38.05
7458,VALE3,2013-02-20,36.44,37.7,36.44,37.64,36.99
7459,VALE3,2013-02-21,36.7,36.7,35.79,36.01,36.21
7460,VALE3,2013-02-22,35.72,36.96,35.61,36.74,36.08
7461,VALE3,2013-02-25,35.88,36.23,35.59,35.82,35.87
7462,VALE3,2013-02-26,36.6,36.75,35.42,35.67,36.06
7463,VALE3,2013-02-27,37.0,37.0,35.94,36.79,36.48
7464,VALE3,2013-02-28,37.8,38.16,36.3,36.38,37.62
7465,VALE3,2013-03-01,36.75,37.44,36.67,37.01,36.95
7466,VALE3,2013-03-04,35.64,36.26,35.32,36.26,35.65
7467,VALE3,2013-03-05,35.45,36.23,35.45,36.0,35.77
7468,VALE3,2013-03-06,37.4,37.63,35.5,35.9,36.6
7469,VALE3,2013-03-07,37.38,38.07,37.05,37.7,37.49
7470,VALE3,2013-03-08,36.34,37.73,35.98,37.03,36.64
7471,VALE3,2013-03-11,36.67,36.81,35.82,36.49,36.4
7472,VALE3,2013-03-12,36.29,37.06,36.24,36.67,36.53
7473,VALE3,2013-03-13,34.86,36.34,34.86,36.25,35.39
7474,VALE3,2013-03-14,35.0,35.3,34.19,35.12,34.68
7475,VALE3,2013-03-15,34.73,35.55,34.73,35.11,34.99
7476,VALE3,2013-03-18,35.02,35.02,34.13,34.45,34.61
7477,VALE3,2013-03-19,33.58,34.51,33.5,34.36,33.81
7478,VALE3,2013-03-20,34.35,34.53,33.59,33.83,34.21
7479,VALE3,2013-03-21,34.64,34.7,33.9,34.27,34.37
7480,VALE3,2013-03-22,34.71,34.85,34.31,34.74,34.56
7481,VALE3,2013-03-25,34.25,34.8,33.83,34.8,34.24
7482,VALE3,2013-03-26,34.45,34.65,34.17,34.5,34.43
7483,VALE3,2013-03-27,35.13,35.13,33.95,34.41,34.77
7484,VALE3,2013-03-28,34.9,35.29,34.62,34.94,34.88
7485,VALE3,2013-04-01,33.94,34.92,33.94,34.81,34.18
7486,VALE3,2013-04-02,33.2,34.26,33.18,34.2,33.57
7487,VALE3,2013-04-03,35.35,35.35,33.06,33.18,34.29
7488,VALE3,2013-04-04,34.19,35.2,34.09,34.95,34.4
7489,VALE3,2013-04-05,34.56,34.83,33.44,33.74,34.29
7490,VALE3,2013-04-08,34.7,34.88,34.08,34.6,34.54
7491,VALE3,2013-04-09,36.19,36.6,34.99,34.99,36.11
7492,VALE3,2013-04-10,35.0,36.81,34.85,36.43,35.8
7493,VALE3,2013-04-11,34.14,35.29,33.89,35.15,34.3
7494,VALE3,2013-04-12,34.58,35.86,33.34,34.12,34.15
7495,VALE3,2013-04-15,32.46,33.86,32.46,33.55,32.94
7496,VALE3,2013-04-16,33.2,33.31,32.69,33.05,33.11
7497,VALE3,2013-04-17,32.46,32.46,31.07,31.7,31.69
7498,VALE3,2013-04-18,31.9,32.78,31.72,32.45,32.15
7499,VALE3,2013-04-19,32.1,32.54,31.54,32.34,32.03
7500,VALE3,2013-04-22,32.56,32.56,31.8,32.14,32.26
7501,VALE3,2013-04-23,33.4,33.54,32.07,32.53,33.12
7502,VALE3,2013-04-24,33.58,34.37,33.42,33.58,33.88
7503,VALE3,2013-04-25,34.23,34.95,34.07,34.54,34.41
7504,VALE3,2013-04-26,33.13,34.19,33.08,34.0,33.4
7505,VALE3,2013-04-29,33.6,34.07,33.21,33.62,33.65
7506,VALE3,2013-04-30,34.25,34.25,33.18,33.84,33.86
7507,VALE3,2013-05-02,33.49,33.85,33.12,33.45,33.43
7508,VALE3,2013-05-03,33.8,34.49,33.57,34.0,34.05
7509,VALE3,2013-05-06,33.83,34.31,33.63,33.91,33.9
7510,VALE3,2013-05-07,34.85,34.85,33.87,34.01,34.51
7511,VALE3,2013-05-08,34.96,35.31,34.74,34.79,35.06
7512,VALE3,2013-05-09,35.15,35.41,34.66,34.66,35.1
7513,VALE3,2013-05-10,34.24,35.2,34.16,34.99,34.42
7514,VALE3,2013-05-13,33.44,34.16,33.44,33.96,33.62
7515,VALE3,2013-05-14,32.79,33.6,32.67,33.57,33.0
7516,VALE3,2013-05-15,32.1,32.75,31.91,32.62,32.35
7517,VALE3,2013-05-16,31.35,32.11,31.24,31.97,31.59
7518,VALE3,2013-05-17,31.65,32.07,31.54,31.96,31.74
7519,VALE3,2013-05-20,32.89,32.89,31.35,31.66,32.31
7520,VALE3,2013-05-21,33.15,33.26,32.62,33.02,32.96
7521,VALE3,2013-05-22,32.62,33.54,32.29,33.2,32.76
7522,VALE3,2013-05-23,32.01,32.01,31.47,31.74,31.76
7523,VALE3,2013-05-24,31.7,31.84,31.51,31.58,31.66
7524,VALE3,2013-05-27,31.85,31.97,31.6,31.7,31.83
7525,VALE3,2013-05-28,31.3,32.21,31.3,32.2,31.63
7526,VALE3,2013-05-29,31.05,31.42,30.87,31.0,31.12
7527,VALE3,2013-05-31,30.45,31.67,30.34,31.55,30.82
7528,VALE3,2013-06-03,31.6,31.64,30.79,30.86,31.23
7529,VALE3,2013-06-04,32.0,32.08,31.13,32.0,31.67
7530,VALE3,2013-06-05,30.92,31.97,30.83,31.65,31.26
7531,VALE3,2013-06-06,31.28,31.28,30.44,30.95,30.82
7532,VALE3,2013-06-07,30.77,31.42,30.64,30.65,30.95
7533,VALE3,2013-06-10,30.46,30.82,30.33,30.59,30.52
7534,VALE3,2013-06-11,29.71,30.13,29.7,29.98,29.92
7535,VALE3,2013-06-12,29.39,30.02,29.09,30.01,29.41
7536,VALE3,2013-06-13,30.89,30.95,29.31,29.32,30.49
7537,VALE3,2013-06-14,30.08,31.32,30.06,30.95,30.53
7538,VALE3,2013-06-17,30.4,30.81,30.3,30.5,30.5
7539,VALE3,2013-06-18,31.03,31.32,30.03,30.2,30.82
7540,VALE3,2013-06-19,30.71,31.24,30.67,30.91,30.91
7541,VALE3,2013-06-20,30.95,31.1,29.66,29.94,30.5
7542,VALE3,2013-06-21,30.45,31.02,30.2,30.35,30.59
7543,VALE3,2013-06-24,28.89,30.06,28.62,29.85,29.0
7544,VALE3,2013-06-25,29.4,29.69,28.99,29.3,29.31
7545,VALE3,2013-06-26,28.45,29.63,28.34,29.5,28.83
7546,VALE3,2013-06-27,28.45,29.03,28.44,28.6,28.73
7547,VALE3,2013-06-28,29.1,29.25,28.23,28.44,28.9
7548,VALE3,2013-07-01,29.49,29.74,28.91,28.91,29.41
7549,VALE3,2013-07-02,28.5,29.58,28.18,29.1,28.71
7550,VALE3,2013-07-03,28.39,28.99,28.02,28.35,28.47
7551,VALE3,2013-07-04,29.47,29.67,29.05,29.05,29.4
7552,VALE3,2013-07-05,28.7,29.15,27.89,28.85,28.47
7553,VALE3,2013-07-08,28.39,28.99,28.17,28.75,28.55
7554,VALE3,2013-07-10,28.97,29.44,28.66,29.02,29.13
7555,VALE3,2013-07-11,30.32,30.45,29.85,29.93,30.14
7556,VALE3,2013-07-12,29.84,30.22,29.77,30.2,29.93
7557,VALE3,2013-07-15,30.13,30.35,29.86,30.35,30.04
7558,VALE3,2013-07-16,31.23,31.28,30.3,30.42,30.8
7559,VALE3,2013-07-17,31.84,32.12,31.4,31.46,31.82
7560,VALE3,2013-07-18,31.65,32.27,31.54,31.65,31.79
7561,VALE3,2013-07-19,30.9,31.64,30.71,31.31,30.97
7562,VALE3,2013-07-22,31.41,31.55,30.81,30.85,31.35
7563,VALE3,2013-07-23,32.02,32.1,31.54,31.75,31.91
7564,VALE3,2013-07-24,31.91,32.24,31.58,32.0,31.79
7565,VALE3,2013-07-25,32.26,32.29,31.55,31.6,31.96
7566,VALE3,2013-07-26,32.26,32.37,31.71,32.11,32.07
7567,VALE3,2013-07-29,31.84,32.27,31.75,31.96,31.93
7568,VALE3,2013-07-30,31.06,32.09,31.06,31.77,31.24
7569,VALE3,2013-07-31,31.02,31.39,30.93,30.99,31.13
7570,VALE3,2013-08-01,31.33,31.75,31.27,31.51,31.42
7571,VALE3,2013-08-02,31.25,31.84,31.1,31.31,31.36
7572,VALE3,2013-08-05,31.55,31.85,31.2,31.25,31.54
7573,VALE3,2013-08-06,31.31,31.58,30.96,31.45,31.11
7574,VALE3,2013-08-07,32.0,32.28,31.07,31.11,31.92
7575,VALE3,2013-08-08,33.18,33.49,32.32,32.32,32.95
7576,VALE3,2013-08-09,34.75,35.19,33.48,33.6,34.57
7577,VALE3,2013-08-12,35.5,35.88,34.96,35.02,35.54
7578,VALE3,2013-08-13,35.61,36.18,35.26,35.97,35.67
7579,VALE3,2013-08-14,35.78,36.28,35.36,35.47,35.9
7580,VALE3,2013-08-15,36.15,36.53,35.22,35.25,36.08
7581,VALE3,2013-08-16,36.6,36.69,36.0,36.21,36.38
7582,VALE3,2013-08-19,36.41,36.86,36.11,36.3,36.46
7583,VALE3,2013-08-20,35.38,36.25,35.38,35.91,35.69
7584,VALE3,2013-08-21,35.01,35.63,34.68,35.1,35.2
7585,VALE3,2013-08-22,36.26,36.41,35.48,35.73,36.09
7586,VALE3,2013-08-23,36.12,36.43,35.71,36.18,36.06
7587,VALE3,2013-08-26,35.9,36.45,35.77,35.77,36.14
7588,VALE3,2013-08-27,35.27,35.82,35.16,35.5,35.4
7589,VALE3,2013-08-28,34.84,35.43,34.25,35.3,34.82
7590,VALE3,2013-08-29,34.0,34.99,33.99,34.8,34.28
7591,VALE3,2013-08-30,34.42,34.42,33.64,34.1,34.21
7592,VALE3,2013-09-02,35.62,35.71,34.91,35.29,35.46
7593,VALE3,2013-09-03,35.85,35.9,35.23,35.55,35.6
7594,VALE3,2013-09-04,36.0,36.0,35.21,35.41,35.63
7595,VALE3,2013-09-05,35.99,36.17,35.42,35.8,35.85
7596,VALE3,2013-09-06,35.88,36.4,35.62,36.28,35.9
7597,VALE3,2013-09-09,36.95,37.2,35.71,35.9,36.85
7598,VALE3,2013-09-10,37.85,38.31,36.98,37.0,37.78
7599,VALE3,2013-09-11,37.14,38.24,36.85,37.83,37.52
7600,VALE3,2013-09-12,36.95,37.24,36.55,37.14,36.85
7601,VALE3,2013-09-13,36.5,36.99,36.26,36.99,36.58
7602,VALE3,2013-09-16,36.39,36.93,36.21,36.7,36.48
7603,VALE3,2013-09-17,36.49,36.54,35.8,36.27,36.31
7604,VALE3,2013-09-18,36.53,36.68,36.08,36.39,36.4
7605,VALE3,2013-09-19,36.38,36.83,36.02,36.83,36.31
7606,VALE3,2013-09-20,35.67,36.36,35.46,36.2,35.72
7607,VALE3,2013-09-23,36.01,36.35,35.61,35.76,36.02
7608,VALE3,2013-09-24,35.45,36.09,35.32,36.09,35.47
7609,VALE3,2013-09-25,35.75,35.91,35.45,35.45,35.71
7610,VALE3,2013-09-26,36.0,36.09,35.53,35.81,35.8
7611,VALE3,2013-09-27,35.16,35.9,35.01,35.78,35.27
7612,VALE3,2013-09-30,34.46,34.95,34.22,34.5,34.55
7613,VALE3,2013-10-01,34.5,34.75,33.82,34.75,34.24
7614,VALE3,2013-10-02,34.51,34.76,34.1,34.25,34.45
7615,VALE3,2013-10-03,34.04,34.85,33.83,34.55,34.23
7616,VALE3,2013-10-04,34.4,34.4,33.56,34.13,33.97
7617,VALE3,2013-10-07,34.09,34.46,33.91,34.09,34.14
7618,VALE3,2013-10-08,33.61,34.1,33.52,34.1,33.68
7619,VALE3,2013-10-09,33.2,33.87,32.82,33.87,33.2
7620,VALE3,2013-10-10,33.45,33.6,32.94,33.44,33.25
7621,VALE3,2013-10-11,33.77,33.91,33.24,33.3,33.64
7622,VALE3,2013-10-14,35.34,35.38,33.36,33.49,34.54
7623,VALE3,2013-10-15,35.63,36.28,35.04,35.32,35.68
7624,VALE3,2013-10-16,35.44,35.79,35.27,35.51,35.5
7625,VALE3,2013-10-17,35.86,36.23,35.1,35.1,35.89
7626,VALE3,2013-10-18,34.94,35.52,34.71,35.19,35.0
7627,VALE3,2013-10-21,35.38,35.49,34.97,35.26,35.27
7628,VALE3,2013-10-22,35.89,36.25,35.15,35.34,35.86
7629,VALE3,2013-10-23,35.05,35.6,34.84,35.6,35.11
7630,VALE3,2013-10-24,35.05,35.37,34.74,35.05,34.98
7631,VALE3,2013-10-25,35.07,35.09,34.51,34.91,35.03
7632,VALE3,2013-10-28,35.31,35.49,34.92,35.1,35.28
7633,VALE3,2013-10-29,35.14,35.6,34.75,35.6,35.01
7634,VALE3,2013-10-30,35.02,35.51,34.79,35.34,35.12
7635,VALE3,2013-10-31,35.75,35.75,34.89,35.14,35.45
7636,VALE3,2013-11-01,36.9,36.9,35.76,35.82,36.57
7637,VALE3,2013-11-04,37.9,37.9,36.79,36.79,37.6
7638,VALE3,2013-11-05,37.83,38.46,37.81,38.05,38.12
7639,VALE3,2013-11-06,38.47,38.59,38.02,38.2,38.34
7640,VALE3,2013-11-07,37.23,38.93,36.98,38.62,37.65
7641,VALE3,2013-11-08,36.75,37.23,36.53,36.9,36.81
7642,VALE3,2013-11-11,36.95,37.28,36.53,36.75,36.98
7643,VALE3,2013-11-12,35.79,37.1,35.59,37.0,36.03
7644,VALE3,2013-11-13,35.53,35.74,34.7,35.3,35.4
7645,VALE3,2013-11-14,35.88,36.22,35.54,35.87,35.88
7646,VALE3,2013-11-18,36.25,36.63,35.93,36.15,36.25
7647,VALE3,2013-11-19,35.6,36.23,35.47,36.06,35.86
7648,VALE3,2013-11-21,35.02,35.56,34.91,35.03,35.2
7649,VALE3,2013-11-22,35.33,35.49,34.7,34.73,35.22
7650,VALE3,2013-11-25,34.65,35.51,34.55,35.48,34.92
7651,VALE3,2013-11-26,33.54,34.69,33.54,34.5,33.91
7652,VALE3,2013-11-27,34.24,34.68,33.7,33.9,34.31
7653,VALE3,2013-11-28,35.2,35.55,34.97,35.54,35.26
7654,VALE3,2013-11-29,35.87,35.87,35.17,35.35,35.56
7655,VALE3,2013-12-02,35.41,35.68,35.04,35.31,35.37
7656,VALE3,2013-12-03,35.08,35.61,34.98,35.05,35.21
7657,VALE3,2013-12-04,35.22,35.56,35.07,35.38,35.31
7658,VALE3,2013-12-05,35.63,36.05,35.23,35.23,35.77
7659,VALE3,2013-12-06,35.56,36.07,35.49,36.0,35.75
7660,VALE3,2013-12-09,35.9,35.95,35.47,35.53,35.8
7661,VALE3,2013-12-10,35.42,36.2,35.35,35.79,35.59
7662,VALE3,2013-12-11,34.7,35.48,34.7,35.43,35.08
7663,VALE3,2013-12-12,34.55,35.0,34.27,35.0,34.52
7664,VALE3,2013-12-13,34.33,35.0,34.12,35.0,34.36
7665,VALE3,2013-12-16,34.39,34.68,34.27,34.33,34.43
7666,VALE3,2013-12-17,34.27,34.81,34.13,34.17,34.37
7667,VALE3,2013-12-18,34.37,34.57,34.15,34.57,34.36
7668,VALE3,2013-12-19,35.11,35.11,34.42,34.8,34.69
7669,VALE3,2013-12-20,34.45,35.08,34.25,34.75,34.54
7670,VALE3,2013-12-23,34.56,34.72,34.27,34.45,34.55
7671,VALE3,2013-12-26,34.71,34.9,34.53,34.83,34.67
7672,VALE3,2013-12-27,35.5,35.68,34.76,34.89,35.33
7673,VALE3,2013-12-30,35.71,36.11,35.51,35.88,35.82
7674,VALE3,2014-01-02,34.81,36.05,34.57,35.91,35.1
7675,VALE3,2014-01-03,33.81,34.81,33.81,34.81,33.98
7676,VALE3,2014-01-06,34.09,34.09,33.39,33.63,33.8
7677,VALE3,2014-01-07,33.25,34.35,33.12,34.01,33.61
7678,VALE3,2014-01-08,33.48,33.64,33.27,33.49,33.46
7679,VALE3,2014-01-09,32.29,33.48,32.15,33.48,32.74
7680,VALE3,2014-01-10,32.25,32.86,32.17,32.26,32.48
7681,VALE3,2014-01-13,32.04,32.45,31.87,32.06,32.1
7682,VALE3,2014-01-14,32.02,32.26,31.73,31.96,31.96
7683,VALE3,2014-01-15,32.45,32.52,31.83,32.1,32.25
7684,VALE3,2014-01-16,32.83,33.36,32.59,32.98,32.95
7685,VALE3,2014-01-17,32.49,32.96,32.37,32.81,32.55
7686,VALE3,2014-01-20,31.79,32.44,31.56,32.16,32.03
7687,VALE3,2014-01-21,31.08,31.89,31.03,31.86,31.38
7688,VALE3,2014-01-22,31.81,32.01,31.11,31.33,31.67
7689,VALE3,2014-01-23,30.93,31.8,30.92,31.3,31.26
7690,VALE3,2014-01-24,31.25,31.4,30.75,30.81,31.12
7691,VALE3,2014-01-27,31.12,31.46,30.7,31.34,31.06
7692,VALE3,2014-01-28,31.75,32.06,31.65,31.78,31.82
7693,VALE3,2014-01-29,33.1,33.57,31.48,31.75,32.65
7694,VALE3,2014-01-30,32.5,33.38,32.41,33.12,32.8
7695,VALE3,2014-01-31,33.05,33.16,32.04,32.18,32.77
7696,VALE3,2014-02-03,32.13,33.0,32.09,32.97,32.4
7697,VALE3,2014-02-04,32.67,32.95,31.97,32.52,32.56
7698,VALE3,2014-02-05,33.5,33.61,32.66,32.75,33.33
7699,VALE3,2014-02-06,34.26,34.78,33.69,34.0,34.39
7700,VALE3,2014-02-07,34.05,34.63,33.79,34.28,34.16
7701,VALE3,2014-02-10,33.64,34.43,33.57,33.93,33.85
7702,VALE3,2014-02-11,34.49,34.63,33.6,34.0,34.31
7703,VALE3,2014-02-12,34.46,34.87,34.3,34.65,34.51
7704,VALE3,2014-02-13,34.32,34.45,33.81,34.25,34.11
7705,VALE3,2014-02-14,34.84,34.95,34.25,34.5,34.73
7706,VALE3,2014-02-17,34.49,35.09,34.49,34.96,34.77
7707,VALE3,2014-02-18,34.57,35.19,34.5,34.65,34.9
7708,VALE3,2014-02-19,34.92,35.09,34.37,34.55,34.79
7709,VALE3,2014-02-20,34.52,34.91,34.5,34.73,34.67
7710,VALE3,2014-02-21,34.61,34.88,34.4,34.75,34.6
7711,VALE3,2014-02-24,33.67,34.57,33.66,34.57,33.93
7712,VALE3,2014-02-25,32.51,33.24,32.39,33.2,32.69
7713,VALE3,2014-02-26,32.52,32.96,32.18,32.57,32.61
7714,VALE3,2014-02-27,33.01,33.55,32.66,33.1,33.18
7715,VALE3,2014-02-28,33.0,33.2,32.57,33.04,32.99
7716,VALE3,2014-03-05,31.85,32.74,31.76,32.35,32.08
7717,VALE3,2014-03-06,31.75,32.18,31.74,32.11,31.83
7718,VALE3,2014-03-07,30.55,31.68,30.44,31.5,30.86
7719,VALE3,2014-03-10,30.04,30.19,29.5,30.01,29.82
7720,VALE3,2014-03-11,29.55,30.49,29.48,30.3,29.77
7721,VALE3,2014-03-12,30.11,30.32,29.31,29.5,30.07
7722,VALE3,2014-03-13,29.3,30.56,29.22,30.25,29.67
7723,VALE3,2014-03-14,29.26,29.66,29.08,29.34,29.35
7724,VALE3,2014-03-17,29.31,30.05,29.25,29.27,29.57
7725,VALE3,2014-03-18,29.81,29.98,29.27,29.53,29.7
7726,VALE3,2014-03-19,29.61,30.21,29.48,29.8,29.79
7727,VALE3,2014-03-20,29.88,30.13,29.26,29.49,29.82
7728,VALE3,2014-03-21,30.43,30.77,29.65,29.7,30.43
7729,VALE3,2014-03-24,30.58,30.78,30.28,30.6,30.53
7730,VALE3,2014-03-25,30.82,31.21,30.69,31.0,30.92
7731,VALE3,2014-03-26,30.47,31.31,30.46,31.25,30.73
7732,VALE3,2014-03-27,31.11,31.19,30.64,30.91,31.0
7733,VALE3,2014-03-28,31.01,31.51,30.71,31.3,31.05
7734,VALE3,2014-03-31,31.42,32.0,31.3,31.3,31.57
7735,VALE3,2014-04-01,31.36,31.84,31.05,31.7,31.32
7736,VALE3,2014-04-02,32.53,33.02,31.34,31.36,32.38
7737,VALE3,2014-04-03,32.91,33.06,32.12,32.4,32.69
7738,VALE3,2014-04-04,32.48,33.35,32.48,33.15,32.77
7739,VALE3,2014-04-07,33.34,33.43,32.69,32.99,33.15
7740,VALE3,2014-04-08,33.26,34.44,33.13,33.66,33.81
7741,VALE3,2014-04-09,32.98,33.46,32.74,33.2,33.08
7742,VALE3,2014-04-10,32.8,33.09,32.5,32.9,32.76
7743,VALE3,2014-04-11,32.97,32.97,32.15,32.62,32.64
7744,VALE3,2014-04-14,32.89,33.24,32.76,33.02,32.98
7745,VALE3,2014-04-15,30.94,32.25,30.25,31.8,30.88
7746,VALE3,2014-04-16,31.08,31.42,30.92,31.15,31.13
7747,VALE3,2014-04-17,31.65,31.91,31.05,31.15,31.49
7748,VALE3,2014-04-22,30.71,31.37,30.71,31.37,30.91
7749,VALE3,2014-04-23,30.29,30.8,30.21,30.7,30.36
7750,VALE3,2014-04-24,30.79,31.15,30.27,30.5,30.66
7751,VALE3,2014-04-25,30.32,30.7,30.08,30.6,30.24
7752,VALE3,2014-04-28,29.59,30.0,29.14,29.91,29.57
7753,VALE3,2014-04-29,29.78,29.96,29.62,29.88,29.79
7754,VALE3,2014-04-30,29.4,29.67,28.72,29.38,29.36
7755,VALE3,2014-05-02,30.2,30.39,29.38,29.61,30.13
7756,VALE3,2014-05-05,30.11,30.44,29.77,30.29,30.05
7757,VALE3,2014-05-06,29.82,30.42,29.78,29.9,30.03
7758,VALE3,2014-05-07,29.97,30.24,29.67,29.89,29.96
7759,VALE3,2014-05-08,29.47,30.2,29.22,30.14,29.52
7760,VALE3,2014-05-09,29.22,29.67,29.22,29.52,29.44
7761,VALE3,2014-05-12,30.6,30.7,29.69,29.9,30.34
7762,VALE3,2014-05-13,30.65,30.93,30.4,30.55,30.69
7763,VALE3,2014-05-14,31.39,31.48,30.72,30.74,31.27
7764,VALE3,2014-05-15,31.1,31.43,30.82,31.25,31.08
7765,VALE3,2014-05-16,30.4,30.86,30.18,30.85,30.49
7766,VALE3,2014-05-19,29.47,30.1,29.45,30.1,29.62
7767,VALE3,2014-05-20,28.86,29.65,28.85,29.45,29.08
7768,VALE3,2014-05-21,28.89,29.39,28.89,29.2,29.05
7769,VALE3,2014-05-22,29.34,29.81,29.17,29.18,29.4
7770,VALE3,2014-05-23,29.26,29.58,29.12,29.49,29.29
7771,VALE3,2014-05-26,29.6,29.77,29.39,29.45,29.53
7772,VALE3,2014-05-27,29.09,29.7,29.09,29.45,29.29
7773,VALE3,2014-05-28,29.09,29.25,28.86,29.06,29.05
7774,VALE3,2014-05-29,29.34,29.34,28.85,29.25,29.16
7775,VALE3,2014-05-30,28.4,28.94,28.29,28.65,28.47
7776,VALE3,2014-06-02,29.14,29.37,28.65,28.77,29.17
7777,VALE3,2014-06-03,28.85,29.2,28.68,29.14,28.84
7778,VALE3,2014-06-04,28.92,29.24,28.76,28.8,28.94
7779,VALE3,2014-06-05,28.78,29.23,28.75,28.92,29.0
7780,VALE3,2014-06-06,29.37,29.6,29.14,29.4,29.4
7781,VALE3,2014-06-09,29.63,29.8,29.36,29.41,29.59
7782,VALE3,2014-06-10,29.44,29.75,29.08,29.68,29.36
7783,VALE3,2014-06-11,29.64,29.93,29.31,29.9,29.6
7784,VALE3,2014-06-13,28.6,29.04,28.48,28.75,28.58
7785,VALE3,2014-06-16,28.42,28.75,28.21,28.75,28.43
7786,VALE3,2014-06-17,28.45,28.48,28.26,28.41,28.36
7787,VALE3,2014-06-18,28.85,28.96,28.43,28.5,28.76
7788,VALE3,2014-06-20,28.77,28.99,28.5,28.8,28.76
7789,VALE3,2014-06-23,29.11,29.38,28.91,29.1,29.14
7790,VALE3,2014-06-24,28.71,29.29,28.64,29.1,28.99
7791,VALE3,2014-06-25,28.66,29.07,28.47,28.59,28.75
7792,VALE3,2014-06-26,29.34,29.75,28.99,28.99,29.43
7793,VALE3,2014-06-27,29.06,29.54,29.0,29.29,29.17
7794,VALE3,2014-06-30,29.24,29.32,28.81,29.01,29.07
7795,VALE3,2014-07-01,29.65,29.97,29.5,29.5,29.73
7796,VALE3,2014-07-02,30.44,30.53,29.73,29.8,30.27
7797,VALE3,2014-07-03,31.04,31.38,30.56,30.56,30.99
7798,VALE3,2014-07-04,31.22,31.25,31.0,31.17,31.14
7799,VALE3,2014-07-07,30.8,31.21,30.61,31.0,30.78
7800,VALE3,2014-07-08,30.81,31.02,30.57,30.95,30.75
7801,VALE3,2014-07-10,30.8,30.98,30.51,30.82,30.74
7802,VALE3,2014-07-11,30.7,31.0,30.4,30.8,30.72
7803,VALE3,2014-07-14,30.86,31.2,30.8,30.95,30.98
7804,VALE3,2014-07-15,31.06,31.29,30.9,30.9,31.08
7805,VALE3,2014-07-16,31.92,32.08,31.37,31.37,31.91
7806,VALE3,2014-07-17,31.48,31.93,31.44,31.8,31.66
7807,VALE3,2014-07-18,31.45,32.0,31.4,32.0,31.7
7808,VALE3,2014-07-21,31.56,31.72,31.23,31.49,31.46
7809,VALE3,2014-07-22,31.87,32.14,31.8,31.8,31.99
7810,VALE3,2014-07-23,31.73,32.21,31.72,31.8,31.89
7811,VALE3,2014-07-24,32.34,32.6,31.99,32.06,32.33
7812,VALE3,2014-07-25,32.38,32.5,32.25,32.3,32.39
7813,VALE3,2014-07-28,32.82,33.05,32.57,32.57,32.89
7814,VALE3,2014-07-29,32.92,33.25,32.82,33.0,32.99
7815,VALE3,2014-07-30,32.22,32.99,32.15,32.95,32.42
7816,VALE3,2014-07-31,32.55,32.95,32.03,32.09,32.47
7817,VALE3,2014-08-01,31.77,32.55,31.65,32.45,31.97
7818,VALE3,2014-08-04,32.14,32.14,31.55,31.86,31.87
7819,VALE3,2014-08-05,31.62,32.0,31.56,32.0,31.72
7820,VALE3,2014-08-06,31.8,32.07,31.55,31.63,31.87
7821,VALE3,2014-08-07,31.6,32.14,31.54,32.05,31.68
7822,VALE3,2014-08-08,31.61,31.91,31.36,31.5,31.67
7823,VALE3,2014-08-11,31.84,32.31,31.84,32.0,32.03
7824,VALE3,2014-08-12,32.01,32.05,31.72,31.85,31.88
7825,VALE3,2014-08-13,31.34,31.82,31.0,31.75,31.37
7826,VALE3,2014-08-14,30.59,31.25,30.27,31.1,30.63
7827,VALE3,2014-08-15,31.0,31.1,30.66,30.9,30.93
7828,VALE3,2014-08-18,31.24,31.3,30.8,31.2,31.13
7829,VALE3,2014-08-19,31.25,31.53,30.91,31.05,31.27
7830,VALE3,2014-08-20,31.77,31.9,31.25,31.39,31.59
7831,VALE3,2014-08-21,31.56,31.96,31.43,31.7,31.6
7832,VALE3,2014-08-22,31.37,31.45,31.16,31.44,31.3
7833,VALE3,2014-08-25,31.17,31.53,31.13,31.53,31.22
7834,VALE3,2014-08-26,31.02,31.38,30.82,31.05,31.12
7835,VALE3,2014-08-27,30.68,31.22,30.68,31.2,30.9
7836,VALE3,2014-08-28,29.33,30.23,29.11,30.07,29.44
7837,VALE3,2014-08-29,29.12,29.65,28.81,29.5,29.11
7838,VALE3,2014-09-01,28.95,29.5,28.88,29.45,29.06
7839,VALE3,2014-09-02,28.75,29.3,28.7,29.12,28.95
7840,VALE3,2014-09-03,29.0,29.5,28.76,28.86,29.12
7841,VALE3,2014-09-04,28.68,29.06,28.68,28.98,28.83
7842,VALE3,2014-09-05,28.25,28.68,27.87,28.49,28.17
7843,VALE3,2014-09-08,28.1,28.35,27.8,28.29,28.09
7844,VALE3,2014-09-09,28.61,28.89,28.05,28.05,28.57
7845,VALE3,2014-09-10,28.4,28.77,28.1,28.49,28.25
7846,VALE3,2014-09-11,28.36,28.55,28.19,28.49,28.4
7847,VALE3,2014-09-12,28.62,28.75,28.0,28.17,28.46
7848,VALE3,2014-09-15,29.11,29.24,28.78,28.89,29.03
7849,VALE3,2014-09-16,29.15,29.57,28.81,28.98,29.22
7850,VALE3,2014-09-17,29.06,29.5,28.89,29.45,29.13
7851,VALE3,2014-09-18,29.09,29.51,28.85,28.95,29.18
7852,VALE3,2014-09-19,28.32,29.07,28.32,28.83,28.52
7853,VALE3,2014-09-22,27.28,27.85,26.96,27.85,27.38
7854,VALE3,2014-09-23,27.55,27.71,27.29,27.33,27.48
7855,VALE3,2014-09-24,27.64,28.05,27.55,27.55,27.82
7856,VALE3,2014-09-25,27.35,27.6,27.04,27.6,27.3
7857,VALE3,2014-09-26,26.97,27.56,26.97,27.41,27.19
7858,VALE3,2014-09-29,26.54,26.99,26.14,26.25,26.66
7859,VALE3,2014-09-30,26.85,27.47,26.25,26.68,26.69
7860,VALE3,2014-10-01,26.83,27.51,26.6,26.65,27.08
7861,VALE3,2014-10-02,27.61,27.84,26.62,26.9,27.35
7862,VALE3,2014-10-03,27.2,27.66,26.86,27.45,27.19
7863,VALE3,2014-10-06,27.34,28.14,27.22,27.95,27.54
7864,VALE3,2014-10-07,27.4,27.83,27.26,27.8,27.55
7865,VALE3,2014-10-08,27.37,27.79,27.13,27.75,27.38
7866,VALE3,2014-10-09,26.9,27.73,26.75,27.73,27.09
7867,VALE3,2014-10-10,26.25,26.91,26.25,26.75,26.48
7868,VALE3,2014-10-13,27.49,28.12,27.04,27.15,27.66
7869,VALE3,2014-10-14,28.31,28.74,27.59,27.75,28.34
7870,VALE3,2014-10-15,28.3,28.37,27.44,27.85,27.89
7871,VALE3,2014-10-16,27.38,27.81,26.69,27.6,27.54
7872,VALE3,2014-10-17,26.62,27.08,26.18,26.7,26.63
7873,VALE3,2014-10-20,26.35,26.63,26.07,26.5,26.29
7874,VALE3,2014-10-21,26.76,26.94,25.92,26.11,26.61
7875,VALE3,2014-10-22,26.76,27.03,26.41,26.76,26.75
7876,VALE3,2014-10-23,27.25,27.59,26.3,26.41,27.1
7877,VALE3,2014-10-24,27.45,28.08,26.89,26.89,27.59
7878,VALE3,2014-10-27,26.35,27.0,26.19,26.68,26.5
7879,VALE3,2014-10-28,26.14,26.77,25.93,26.75,26.19
7880,VALE3,2014-10-29,24.76,26.32,24.76,25.99,25.16
7881,VALE3,2014-10-30,23.7,24.1,23.5,23.81,23.77
7882,VALE3,2014-10-31,25.0,25.0,23.81,23.95,24.55
7883,VALE3,2014-11-03,24.9,24.9,24.31,24.7,24.7
7884,VALE3,2014-11-04,24.11,24.83,23.8,24.78,24.12
7885,VALE3,2014-11-05,24.0,24.28,23.46,23.75,23.92
7886,VALE3,2014-11-06,23.65,23.88,23.31,23.54,23.63
7887,VALE3,2014-11-07,24.02,24.35,23.66,23.66,24.05
7888,VALE3,2014-11-10,23.3,24.5,23.3,24.5,23.71
7889,VALE3,2014-11-11,22.57,23.05,22.28,22.94,22.57
7890,VALE3,2014-11-12,22.52,23.05,22.5,22.59,22.65
7891,VALE3,2014-11-13,22.46,22.84,22.45,22.52,22.61
7892,VALE3,2014-11-14,23.0,23.1,22.06,22.29,22.81
7893,VALE3,2014-11-17,22.93,23.18,22.75,22.93,22.93
7894,VALE3,2014-11-18,22.03,22.89,22.01,22.88,22.23
7895,VALE3,2014-11-19,22.16,22.25,21.67,21.85,22.01
7896,VALE3,2014-11-21,23.59,24.1,22.76,23.19,23.49
7897,VALE3,2014-11-24,23.7,24.13,23.47,24.0,23.77
7898,VALE3,2014-11-25,23.96,23.96,23.56,23.79,23.79
7899,VALE3,2014-11-26,23.04,24.05,23.04,24.01,23.42
7900,VALE3,2014-11-27,22.98,23.74,22.98,23.26,23.26
7901,VALE3,2014-11-28,23.3,23.65,23.04,23.24,23.31
7902,VALE3,2014-12-01,22.22,23.03,22.09,22.84,22.45
7903,VALE3,2014-12-02,21.65,22.74,21.65,22.45,22.2
7904,VALE3,2014-12-03,21.95,22.2,21.62,21.83,21.88
7905,VALE3,2014-12-04,21.67,22.01,21.41,22.01,21.7
7906,VALE3,2014-12-05,21.88,22.04,21.4,21.65,21.72
7907,VALE3,2014-12-08,21.18,21.86,21.01,21.79,21.3
7908,VALE3,2014-12-09,20.7,21.08,20.29,20.41,20.68
7909,VALE3,2014-12-10,19.93,20.82,19.93,20.64,20.26
7910,VALE3,2014-12-11,19.37,19.94,19.13,19.92,19.44
7911,VALE3,2014-12-12,18.91,19.69,18.91,19.27,19.16
7912,VALE3,2014-12-15,18.69,19.36,18.54,19.05,18.77
7913,VALE3,2014-12-16,19.35,19.62,18.2,18.33,19.22
7914,VALE3,2014-12-17,19.71,19.85,19.34,19.55,19.67
7915,VALE3,2014-12-18,19.96,20.03,19.45,20.0,19.78
7916,VALE3,2014-12-19,21.57,21.57,20.03,20.3,21.08
7917,VALE3,2014-12-22,21.37,22.01,21.15,21.89,21.44
7918,VALE3,2014-12-23,22.22,22.3,21.05,21.15,21.89
7919,VALE3,2014-12-26,21.68,22.41,21.68,22.22,21.98
7920,VALE3,2014-12-29,22.11,22.25,21.7,21.7,22.1
7921,VALE3,2014-12-30,21.91,22.61,21.88,22.38,22.07
7922,VALE3,2015-01-02,21.28,21.95,21.06,21.7,21.32
7923,VALE3,2015-01-05,20.96,21.13,20.51,20.76,20.9
7924,VALE3,2015-01-06,21.8,22.13,21.07,21.27,21.71
7925,VALE3,2015-01-07,22.6,22.81,21.97,22.32,22.43
7926,VALE3,2015-01-08,22.84,22.88,22.11,22.77,22.65
7927,VALE3,2015-01-09,22.35,22.85,22.29,22.59,22.51
7928,VALE3,2015-01-12,22.64,22.65,21.93,22.11,22.28
7929,VALE3,2015-01-13,22.51,23.13,22.51,22.7,22.82
7930,VALE3,2015-01-14,20.7,22.0,20.69,21.8,21.28
7931,VALE3,2015-01-15,20.94,21.26,20.45,20.8,20.95
7932,VALE3,2015-01-16,21.88,22.22,20.85,21.05,21.71
7933,VALE3,2015-01-19,21.65,21.68,21.3,21.45,21.52
7934,VALE3,2015-01-20,21.74,22.08,21.52,22.08,21.76
7935,VALE3,2015-01-21,22.08,22.28,21.51,21.87,21.99
7936,VALE3,2015-01-22,21.91,22.87,21.76,22.35,22.18
7937,VALE3,2015-01-23,20.52,21.6,20.47,21.5,20.81
7938,VALE3,2015-01-26,19.58,20.11,19.57,20.01,19.8
7939,VALE3,2015-01-27,19.0,19.54,18.58,19.37,18.95
7940,VALE3,2015-01-28,18.95,19.35,18.65,18.72,18.99
7941,VALE3,2015-01-29,18.05,19.21,17.91,19.0,18.4
7942,VALE3,2015-01-30,18.61,18.68,17.65,17.7,18.33
7943,VALE3,2015-02-02,19.74,19.82,18.65,18.95,19.45
7944,VALE3,2015-02-03,20.87,21.22,20.13,20.34,20.74
7945,VALE3,2015-02-04,20.55,21.17,20.16,20.88,20.57
7946,VALE3,2015-02-05,20.45,21.17,20.43,20.56,20.69
7947,VALE3,2015-02-06,20.42,20.63,19.96,20.21,20.29
7948,VALE3,2015-02-09,21.59,21.86,20.21,20.25,21.36
7949,VALE3,2015-02-10,20.4,21.61,20.4,21.28,20.82
7950,VALE3,2015-02-11,21.1,21.18,20.33,20.33,20.82
7951,VALE3,2015-02-12,21.58,21.87,21.27,21.7,21.63
7952,VALE3,2015-02-13,22.48,22.7,21.81,21.89,22.47
7953,VALE3,2015-02-18,22.71,23.0,22.68,22.7,22.79
7954,VALE3,2015-02-19,22.1,22.88,22.04,22.88,22.21
7955,VALE3,2015-02-20,22.62,22.71,21.95,22.21,22.37
7956,VALE3,2015-02-23,21.62,22.28,21.38,22.1,21.6
7957,VALE3,2015-02-24,22.04,22.29,21.59,21.65,22.04
7958,VALE3,2015-02-25,22.14,22.26,21.8,21.83,22.07
7959,VALE3,2015-02-26,21.25,21.94,20.88,21.87,21.26
7960,VALE3,2015-02-27,21.25,21.63,21.11,21.35,21.34
7961,VALE3,2015-03-02,20.56,21.25,20.39,21.16,20.66
7962,VALE3,2015-03-03,20.79,21.12,20.62,20.71,20.84
7963,VALE3,2015-03-04,20.39,20.67,20.09,20.48,20.33
7964,VALE3,2015-03-05,19.5,20.38,19.39,20.38,19.73
7965,VALE3,2015-03-06,19.59,19.87,19.07,19.45,19.48
7966,VALE3,2015-03-09,19.54,19.77,19.15,19.43,19.49
7967,VALE3,2015-03-10,19.1,19.53,19.04,19.13,19.25
7968,VALE3,2015-03-11,18.86,19.18,18.78,19.13,18.92
7969,VALE3,2015-03-12,18.86,19.56,18.86,19.12,19.15
7970,VALE3,2015-03-13,18.88,19.13,18.15,18.6,18.64
7971,VALE3,2015-03-16,18.9,19.33,18.53,19.07,18.88
7972,VALE3,2015-03-17,19.88,20.0,18.97,18.98,19.59
7973,VALE3,2015-03-18,19.59,19.71,19.13,19.55,19.42
7974,VALE3,2015-03-19,19.15,19.67,19.15,19.65,19.29
7975,VALE3,2015-03-20,20.25,20.25,19.09,19.47,19.92
7976,VALE3,2015-03-23,20.38,20.46,19.88,20.33,20.27
7977,VALE3,2015-03-24,19.58,20.43,19.41,20.2,19.81
7978,VALE3,2015-03-25,19.76,19.94,19.28,19.74,19.65
7979,VALE3,2015-03-26,18.92,19.81,18.92,19.6,19.24
7980,VALE3,2015-03-27,18.35,18.88,18.17,18.83,18.36
7981,VALE3,2015-03-30,18.62,18.73,18.23,18.62,18.5
7982,VALE3,2015-03-31,17.94,18.37,17.83,18.31,17.98
7983,VALE3,2015-04-01,17.54,17.81,17.37,17.78,17.54
7984,VALE3,2015-04-02,18.0,18.14,17.17,17.46,17.82
7985,VALE3,2015-04-06,18.13,18.5,17.88,18.24,18.22
7986,VALE3,2015-04-07,19.0,19.2,18.27,18.35,18.89
7987,VALE3,2015-04-08,18.75,19.55,18.63,19.45,18.99
7988,VALE3,2015-04-09,18.8,18.93,18.19,18.45,18.74
7989,VALE3,2015-04-10,18.42,18.93,18.42,18.8,18.65
7990,VALE3,2015-04-13,18.24,18.87,18.04,18.4,18.4
7991,VALE3,2015-04-14,18.75,19.25,18.55,18.55,18.86
7992,VALE3,2015-04-15,18.6,18.71,18.1,18.45,18.4
7993,VALE3,2015-04-16,18.06,18.72,18.01,18.46,18.36
7994,VALE3,2015-04-17,17.8,18.12,17.76,17.91,17.9
7995,VALE3,2015-04-20,17.73,18.12,17.71,17.86,17.86
7996,VALE3,2015-04-22,19.45,19.56,18.21,18.27,19.13
7997,VALE3,2015-04-23,21.09,21.25,19.26,19.26,20.61
7998,VALE3,2015-04-24,23.2,23.55,21.9,21.95,23.08
7999,VALE3,2015-04-27,23.46,24.81,23.04,23.35,23.83
8000,VALE3,2015-04-28,22.55,24.14,22.07,23.73,22.57
8001,VALE3,2015-04-29,21.11,21.87,21.09,21.65,21.36
8002,VALE3,2015-04-30,22.65,22.76,20.37,20.6,21.55
8003,VALE3,2015-05-04,24.78,24.78,23.72,24.1,24.51
8004,VALE3,2015-05-05,27.06,27.11,24.76,24.88,26.27
8005,VALE3,2015-05-06,24.93,27.89,24.88,27.5,26.32
8006,VALE3,2015-05-07,23.88,25.4,23.57,25.0,24.02
8007,VALE3,2015-05-08,22.75,24.7,22.71,24.45,23.54
8008,VALE3,2015-05-11,23.28,23.94,23.07,23.26,23.38
8009,VALE3,2015-05-12,22.33,23.59,22.26,23.2,22.71
8010,VALE3,2015-05-13,21.6,22.38,21.52,22.15,21.79
8011,VALE3,2015-05-14,21.33,22.05,21.14,21.55,21.48
8012,VALE3,2015-05-15,21.28,21.65,21.19,21.35,21.34
8013,VALE3,2015-05-18,20.24,21.5,20.24,21.21,20.74
8014,VALE3,2015-05-19,20.12,20.23,19.83,20.0,20.07
8015,VALE3,2015-05-20,19.85,20.48,19.8,20.01,20.02
8016,VALE3,2015-05-21,20.25,20.5,19.78,19.78,20.15
8017,VALE3,2015-05-22,20.26,20.69,20.16,20.5,20.37
8018,VALE3,2015-05-25,20.57,20.86,20.11,20.11,20.64
8019,VALE3,2015-05-26,20.79,21.18,20.5,20.64,20.92
8020,VALE3,2015-05-27,20.95,21.01,20.26,20.8,20.66
8021,VALE3,2015-05-28,20.54,20.75,20.28,20.52,20.48
8022,VALE3,2015-05-29,20.05,20.69,20.05,20.49,20.32
8023,VALE3,2015-06-01,20.04,20.39,19.79,20.07,20.04
8024,VALE3,2015-06-02,21.35,21.4,20.1,20.1,20.94
8025,VALE3,2015-06-03,20.89,21.54,20.75,21.36,21.13
8026,VALE3,2015-06-05,20.6,20.99,20.32,20.5,20.63
8027,VALE3,2015-06-08,20.1,20.65,20.09,20.53,20.24
8028,VALE3,2015-06-09,19.98,20.62,19.9,19.95,20.17
8029,VALE3,2015-06-10,21.21,21.35,20.39,20.55,21.05
8030,VALE3,2015-06-11,21.33,21.72,21.07,21.44,21.33
8031,VALE3,2015-06-12,21.16,21.31,20.94,21.12,21.12
8032,VALE3,2015-06-15,20.34,21.03,20.25,20.88,20.5
8033,VALE3,2015-06-16,19.75,20.18,19.69,20.15,19.84
8034,VALE3,2015-06-17,19.47,19.83,19.3,19.75,19.48
8035,VALE3,2015-06-18,20.4,20.4,19.49,19.65,19.88
8036,VALE3,2015-06-19,20.32,20.35,19.85,20.14,20.22
8037,VALE3,2015-06-22,19.69,20.53,19.69,20.5,19.93
8038,VALE3,2015-06-23,19.81,20.17,19.81,20.17,19.95
8039,VALE3,2015-06-24,19.8,20.18,19.71,20.08,19.93
8040,VALE3,2015-06-25,19.32,19.88,19.13,19.85,19.32
8041,VALE3,2015-06-26,19.62,19.63,19.06,19.39,19.43
8042,VALE3,2015-06-29,19.2,19.49,19.01,19.18,19.23
8043,VALE3,2015-06-30,18.29,19.2,18.16,19.04,18.44
8044,VALE3,2015-07-01,18.11,18.61,17.97,18.32,18.24
8045,VALE3,2015-07-02,18.07,18.36,17.75,17.89,18.08
8046,VALE3,2015-07-03,17.68,18.08,17.56,17.9,17.7
8047,VALE3,2015-07-06,17.65,17.68,17.24,17.45,17.55
8048,VALE3,2015-07-07,17.93,18.05,16.64,17.5,17.34
8049,VALE3,2015-07-08,17.16,17.82,17.03,17.35,17.42
8050,VALE3,2015-07-10,17.11,18.05,17.11,17.99,17.56
8051,VALE3,2015-07-13,18.5,18.52,16.94,17.4,17.96
8052,VALE3,2015-07-14,17.82,18.21,17.66,18.17,17.84
8053,VALE3,2015-07-15,17.11,18.19,17.11,18.08,17.46
8054,VALE3,2015-07-16,17.64,17.69,17.28,17.32,17.47
8055,VALE3,2015-07-17,17.45,17.74,17.28,17.73,17.47
8056,VALE3,2015-07-20,17.31,17.92,17.3,17.4,17.6
8057,VALE3,2015-07-21,17.55,18.03,17.2,17.41,17.67
8058,VALE3,2015-07-22,17.29,17.46,16.84,17.25,17.26
8059,VALE3,2015-07-23,17.32,17.93,17.28,17.31,17.45
8060,VALE3,2015-07-24,16.79,17.55,16.54,17.32,16.87
8061,VALE3,2015-07-27,16.76,17.55,16.41,16.75,17.03
8062,VALE3,2015-07-28,18.09,18.2,17.06,17.17,17.83
8063,VALE3,2015-07-29,18.35,18.7,18.2,18.4,18.45
8064,VALE3,2015-07-30,17.45,19.81,17.39,19.1,18.39
8065,VALE3,2015-07-31,17.87,18.04,17.13,17.53,17.68
8066,VALE3,2015-08-03,17.59,17.94,17.3,17.81,17.65
8067,VALE3,2015-08-04,18.1,18.31,17.92,17.92,18.1
8068,VALE3,2015-08-05,19.01,19.28,18.65,18.65,18.95
8069,VALE3,2015-08-06,19.58,19.79,18.67,18.76,19.39
8070,VALE3,2015-08-07,18.42,19.49,18.42,19.45,18.9
8071,VALE3,2015-08-10,19.35,19.56,18.33,18.55,19.18
8072,VALE3,2015-08-11,18.6,19.04,18.11,18.85,18.46
8073,VALE3,2015-08-12,18.92,19.13,18.15,18.4,18.71
8074,VALE3,2015-08-13,18.48,19.5,18.44,19.0,18.7
8075,VALE3,2015-08-14,18.2,18.75,18.2,18.5,18.39
8076,VALE3,2015-08-17,18.01,18.33,17.97,18.1,18.09
8077,VALE3,2015-08-18,17.42,18.05,17.42,18.05,17.61
8078,VALE3,2015-08-19,16.84,17.49,16.68,17.4,16.98
8079,VALE3,2015-08-20,17.17,17.34,16.73,16.91,17.07
8080,VALE3,2015-08-21,16.7,17.16,16.7,16.95,16.92
8081,VALE3,2015-08-24,15.4,16.4,14.77,15.14,15.58
8082,VALE3,2015-08-25,15.35,16.28,15.35,16.14,15.74
8083,VALE3,2015-08-26,15.9,15.95,15.28,15.73,15.57
8084,VALE3,2015-08-27,17.69,17.69,16.18,16.2,17.1
8085,VALE3,2015-08-28,17.31,18.39,17.21,17.45,17.65
8086,VALE3,2015-08-31,17.92,18.09,16.96,17.02,17.66
8087,VALE3,2015-09-01,17.1,17.96,17.1,17.31,17.43
8088,VALE3,2015-09-02,18.11,18.2,17.26,17.52,17.8
8089,VALE3,2015-09-03,18.73,19.37,18.1,18.18,18.89
8090,VALE3,2015-09-04,18.24,18.6,18.05,18.35,18.26
8091,VALE3,2015-09-08,18.93,19.2,18.63,18.97,18.92
8092,VALE3,2015-09-09,19.06,19.94,18.94,19.4,19.34
8093,VALE3,2015-09-10,19.94,20.06,18.66,18.7,19.72
8094,VALE3,2015-09-11,19.45,20.56,19.17,20.23,19.63
8095,VALE3,2015-09-14,19.15,19.59,18.8,19.32,19.09
8096,VALE3,2015-09-15,18.6,19.26,18.52,19.1,18.76
8097,VALE3,2015-09-16,19.04,19.27,18.63,18.82,18.93
8098,VALE3,2015-09-17,19.49,20.28,18.88,18.88,19.73
8099,VALE3,2015-09-18,19.91,20.41,19.39,19.46,19.95
8100,VALE3,2015-09-21,19.93,20.28,19.63,20.01,20.02
8101,VALE3,2015-09-22,19.46,19.71,18.84,19.45,19.27
8102,VALE3,2015-09-23,18.9,19.65,18.9,19.46,19.17
8103,VALE3,2015-09-24,18.45,18.99,18.35,18.35,18.68
8104,VALE3,2015-09-25,17.93,18.92,17.82,18.66,18.12
8105,VALE3,2015-09-28,16.59,17.7,16.57,17.7,16.75
8106,VALE3,2015-09-29,16.48,17.18,16.43,16.8,16.76
8107,VALE3,2015-09-30,16.58,17.05,16.33,16.96,16.61
8108,VALE3,2015-10-01,17.22,17.51,16.71,16.81,17.2
8109,VALE3,2015-10-02,17.82,17.93,16.87,17.08,17.44
8110,VALE3,2015-10-05,18.14,18.39,18.0,18.1,18.16
8111,VALE3,2015-10-06,18.31,18.55,18.0,18.35,18.33
8112,VALE3,2015-10-07,20.15,20.3,19.3,19.3,19.86
8113,VALE3,2015-10-08,20.06,20.18,19.68,20.07,19.96
8114,VALE3,2015-10-09,20.79,20.83,20.2,20.53,20.66
8115,VALE3,2015-10-13,18.58,20.0,18.55,19.97,19.05
8116,VALE3,2015-10-14,18.7,19.17,18.6,18.7,18.8
8117,VALE3,2015-10-15,18.97,19.05,18.43,18.86,18.78
8118,VALE3,2015-10-16,18.42,18.86,18.2,18.86,18.49
8119,VALE3,2015-10-19,17.8,18.55,17.71,18.41,18.0
8120,VALE3,2015-10-20,17.61,17.97,17.35,17.9,17.55
8121,VALE3,2015-10-21,18.09,18.28,17.59,17.6,17.97
8122,VALE3,2015-10-22,18.51,19.0,18.17,18.2,18.57
8123,VALE3,2015-10-23,18.6,19.33,18.35,19.25,18.88
8124,VALE3,2015-10-26,17.86,18.65,17.83,18.55,18.02
8125,VALE3,2015-10-27,17.03,17.91,16.95,17.81,17.24
8126,VALE3,2015-10-28,16.57,16.92,16.4,16.86,16.63
8127,VALE3,2015-10-29,16.14,16.5,16.14,16.21,16.29
8128,VALE3,2015-10-30,17.06,17.06,16.3,16.31,16.73
8129,VALE3,2015-11-03,17.75,17.75,16.84,17.25,17.45
8130,VALE3,2015-11-04,17.4,18.35,17.07,18.17,17.71
8131,VALE3,2015-11-05,16.95,17.41,16.64,17.41,16.91
8132,VALE3,2015-11-06,15.67,16.36,15.59,16.16,15.88
8133,VALE3,2015-11-09,15.44,15.84,15.36,15.64,15.53
8134,VALE3,2015-11-10,15.38,15.43,15.13,15.35,15.3
8135,VALE3,2015-11-11,15.32,15.84,15.06,15.51,15.34
8136,VALE3,2015-11-12,15.05,15.32,15.0,15.15,15.15
8137,VALE3,2015-11-13,15.37,15.39,15.0,15.09,15.24
8138,VALE3,2015-11-16,15.05,15.53,14.99,15.38,15.16
8139,VALE3,2015-11-17,14.52,15.1,14.49,15.1,14.64
8140,VALE3,2015-11-18,14.59,14.94,14.35,14.45,14.71
8141,VALE3,2015-11-19,14.64,15.0,14.5,14.88,14.7
8142,VALE3,2015-11-23,14.25,14.48,14.06,14.34,14.19
8143,VALE3,2015-11-24,14.47,14.64,13.88,14.11,14.33
8144,VALE3,2015-11-25,14.06,14.51,14.06,14.22,14.25
8145,VALE3,2015-11-26,14.19,14.27,14.09,14.12,14.16
8146,VALE3,2015-11-27,13.3,14.08,13.3,14.08,13.62
8147,VALE3,2015-11-30,13.17,13.39,12.6,13.04,13.11
8148,VALE3,2015-12-01,12.84,13.32,12.59,13.0,12.9
8149,VALE3,2015-12-02,12.94,13.03,12.25,12.84,12.68
8150,VALE3,2015-12-03,12.87,13.2,12.74,12.85,12.98
8151,VALE3,2015-12-04,12.35,12.9,12.16,12.84,12.36
8152,VALE3,2015-12-07,12.21,12.45,12.06,12.35,12.26
8153,VALE3,2015-12-08,11.65,11.94,11.25,11.94,11.61
8154,VALE3,2015-12-09,12.08,12.42,11.79,11.95,12.15
8155,VALE3,2015-12-10,12.67,12.68,12.05,12.1,12.47
8156,VALE3,2015-12-11,12.21,12.42,11.91,12.19,12.2
8157,VALE3,2015-12-14,12.46,12.55,12.18,12.18,12.38
8158,VALE3,2015-12-15,12.88,13.12,12.6,12.6,12.95
8159,VALE3,2015-12-16,13.25,13.47,12.71,12.71,13.2
8160,VALE3,2015-12-17,12.74,13.6,12.74,13.5,13.03
8161,VALE3,2015-12-18,12.89,12.96,12.32,12.32,12.83
8162,VALE3,2015-12-21,12.29,13.36,12.29,13.1,12.63
8163,VALE3,2015-12-22,12.55,12.63,12.24,12.38,12.47
8164,VALE3,2015-12-23,13.22,13.57,12.92,13.12,13.32
8165,VALE3,2015-12-28,12.64,13.17,12.56,13.0,12.73
8166,VALE3,2015-12-29,12.72,12.81,12.3,12.61,12.7
8167,VALE3,2015-12-30,13.03,13.14,12.63,12.88,13.0
8168,VALE3,2016-01-04,12.69,12.98,12.48,12.49,12.74
8169,VALE3,2016-01-05,12.52,12.84,12.41,12.67,12.58
8170,VALE3,2016-01-06,11.6,12.11,11.59,12.08,11.86
8171,VALE3,2016-01-07,10.91,11.37,10.88,11.26,11.05
8172,VALE3,2016-01-08,10.54,11.25,10.54,11.07,10.82
8173,VALE3,2016-01-11,10.24,10.76,10.14,10.5,10.34
8174,VALE3,2016-01-12,9.41,10.46,9.38,10.46,9.64
8175,VALE3,2016-01-13,9.0,9.85,8.8,9.61,9.19
8176,VALE3,2016-01-14,9.65,9.73,8.94,9.15,9.45
8177,VALE3,2016-01-15,9.37,9.51,8.99,9.17,9.26
8178,VALE3,2016-01-18,8.89,9.71,8.89,9.31,9.24
8179,VALE3,2016-01-19,9.18,9.62,9.18,9.51,9.39
8180,VALE3,2016-01-20,9.21,9.31,8.71,8.97,9.08
8181,VALE3,2016-01-21,9.14,9.8,9.14,9.21,9.49
8182,VALE3,2016-01-22,9.03,9.75,8.98,9.45,9.31
8183,VALE3,2016-01-26,8.95,9.06,8.63,8.79,8.84
8184,VALE3,2016-01-27,9.41,9.63,8.86,8.95,9.27
8185,VALE3,2016-01-28,9.33,9.91,9.19,9.41,9.38
8186,VALE3,2016-01-29,9.72,9.82,9.04,9.32,9.54
8187,VALE3,2016-02-01,9.5,9.74,9.35,9.63,9.51
8188,VALE3,2016-02-02,8.6,9.31,8.6,9.19,8.94
8189,VALE3,2016-02-03,9.01,9.18,8.7,8.75,8.94
8190,VALE3,2016-02-04,10.34,10.6,9.36,9.58,10.14
8191,VALE3,2016-02-05,10.23,10.79,10.13,10.29,10.44
8192,VALE3,2016-02-10,10.2,10.42,9.85,10.0,10.19
8193,VALE3,2016-02-11,9.87,10.06,9.61,9.95,9.83
8194,VALE3,2016-02-12,10.25,10.47,10.05,10.05,10.28
8195,VALE3,2016-02-15,10.51,10.8,10.51,10.68,10.66
8196,VALE3,2016-02-16,11.29,11.38,10.52,10.52,11.05
8197,VALE3,2016-02-17,11.91,12.7,11.51,11.69,12.11
8198,VALE3,2016-02-18,11.51,12.17,11.49,11.92,11.67
8199,VALE3,2016-02-19,11.83,12.11,11.37,11.41,11.79
8200,VALE3,2016-02-22,13.14,13.17,12.43,12.5,12.94
8201,VALE3,2016-02-23,12.38,13.44,12.32,12.98,12.57
8202,VALE3,2016-02-24,11.71,11.95,11.49,11.77,11.71
8203,VALE3,2016-02-25,11.02,11.62,10.91,11.17,11.16
8204,VALE3,2016-02-26,11.0,11.54,10.89,11.39,11.17
8205,VALE3,2016-02-29,11.81,12.02,11.19,11.23,11.72
8206,VALE3,2016-03-01,12.81,12.96,12.14,12.2,12.65
8207,VALE3,2016-03-02,14.22,14.22,12.74,12.81,13.51
8208,VALE3,2016-03-03,15.62,16.09,13.92,14.48,14.98
8209,VALE3,2016-03-04,16.55,18.33,16.03,16.72,17.18
8210,VALE3,2016-03-07,17.58,18.6,16.68,17.75,17.87
8211,VALE3,2016-03-08,15.03,17.09,15.03,16.81,15.6
8212,VALE3,2016-03-09,14.5,15.53,14.04,15.33,14.66
8213,VALE3,2016-03-10,14.0,15.0,13.28,15.0,14.01
8214,VALE3,2016-03-11,13.87,14.65,13.74,14.07,14.12
8215,VALE3,2016-03-14,13.44,14.15,13.28,13.9,13.69
8216,VALE3,2016-03-15,13.48,13.51,12.81,12.99,13.2
8217,VALE3,2016-03-16,14.82,14.87,13.41,13.52,14.15
8218,VALE3,2016-03-17,15.5,16.01,14.78,15.62,15.57
8219,VALE3,2016-03-18,15.33,16.1,14.94,15.89,15.34
8220,VALE3,2016-03-21,15.15,15.88,14.87,15.49,15.25
8221,VALE3,2016-03-22,15.43,15.6,14.95,14.99,15.38
8222,VALE3,2016-03-23,14.12,15.37,14.05,15.29,14.44
8223,VALE3,2016-03-24,15.05,15.21,13.68,13.99,14.63
8224,VALE3,2016-03-28,15.17,15.72,14.78,15.72,15.25
8225,VALE3,2016-03-29,15.09,15.4,14.44,15.1,15.03
8226,VALE3,2016-03-30,15.54,16.36,15.32,15.38,15.81
8227,VALE3,2016-03-31,15.15,15.56,14.85,15.2,15.11
8228,VALE3,2016-04-01,15.51,15.92,14.65,14.89,15.54
8229,VALE3,2016-04-04,14.79,15.91,14.75,15.61,15.15
8230,VALE3,2016-04-05,15.29,15.52,14.46,14.5,15.16
8231,VALE3,2016-04-06,15.07,15.49,14.91,15.08,15.18
8232,VALE3,2016-04-07,15.01,15.47,14.85,15.42,15.05
8233,VALE3,2016-04-08,16.24,16.34,15.36,15.5,16.05
8234,VALE3,2016-04-11,16.97,17.34,16.45,16.46,16.93
8235,VALE3,2016-04-12,18.74,19.1,17.38,17.5,18.38
8236,VALE3,2016-04-13,19.57,20.59,19.3,19.76,19.92
8237,VALE3,2016-04-14,18.2,20.04,18.02,19.91,18.48
8238,VALE3,2016-04-15,18.6,18.95,17.76,18.4,18.55
8239,VALE3,2016-04-18,19.05,19.47,18.56,18.7,19.04
8240,VALE3,2016-04-19,20.46,20.91,19.62,19.75,20.3
8241,VALE3,2016-04-20,21.76,22.19,20.53,20.57,21.41
8242,VALE3,2016-04-22,19.33,20.57,19.19,20.01,19.83
8243,VALE3,2016-04-25,18.06,19.2,18.02,19.2,18.25
8244,VALE3,2016-04-26,18.69,19.01,17.35,18.12,18.33
8245,VALE3,2016-04-27,19.45,19.63,18.18,18.71,18.99
8246,VALE3,2016-04-28,19.79,20.88,19.45,20.47,20.27
8247,VALE3,2016-04-29,19.69,20.93,19.69,20.26,20.03
8248,VALE3,2016-05-02,19.87,20.31,19.1,20.14,19.8
8249,VALE3,2016-05-03,18.66,19.4,18.46,19.14,18.74
8250,VALE3,2016-05-04,17.4,18.17,17.2,17.6,17.5
8251,VALE3,2016-05-05,16.66,17.83,16.3,17.8,16.94
8252,VALE3,2016-05-06,16.88,17.43,16.17,16.37,16.95
8253,VALE3,2016-05-09,15.23,16.34,15.05,16.1,15.4
8254,VALE3,2016-05-10,15.87,15.96,15.13,15.6,15.59
8255,VALE3,2016-05-11,15.94,16.45,15.58,16.23,16.09
8256,VALE3,2016-05-12,15.44,16.25,15.22,16.06,15.62
8257,VALE3,2016-05-13,14.68,15.88,14.6,15.41,15.07
8258,VALE3,2016-05-16,14.93,15.66,14.6,14.6,15.11
8259,VALE3,2016-05-17,15.13,15.74,14.61,15.18,15.24
8260,VALE3,2016-05-18,14.71,15.31,14.69,14.82,14.95
8261,VALE3,2016-05-19,14.89,14.92,14.07,14.34,14.58
8262,VALE3,2016-05-20,14.13,15.39,13.95,15.25,14.42
8263,VALE3,2016-05-23,14.44,14.68,13.66,13.66,14.35
8264,VALE3,2016-05-24,14.02,14.79,13.95,14.61,14.17
8265,VALE3,2016-05-25,14.62,14.72,13.99,14.1,14.52
8266,VALE3,2016-05-27,14.29,14.91,14.29,14.7,14.52
8267,VALE3,2016-05-30,14.28,14.47,14.12,14.39,14.31
8268,VALE3,2016-05-31,14.22,14.93,13.94,14.07,14.38
8269,VALE3,2016-06-01,14.43,14.5,13.8,14.09,14.22
8270,VALE3,2016-06-02,14.95,14.95,14.21,14.37,14.76
8271,VALE3,2016-06-03,16.24,16.32,15.11,15.26,15.87
8272,VALE3,2016-06-06,16.89,16.93,16.25,16.61,16.64
8273,VALE3,2016-06-07,16.57,17.35,16.48,16.84,16.8
8274,VALE3,2016-06-08,17.0,17.16,16.58,16.78,16.92
8275,VALE3,2016-06-09,15.7,16.8,15.49,16.8,15.83
8276,VALE3,2016-06-10,14.95,15.32,14.82,15.14,15.11
8277,VALE3,2016-06-13,15.2,15.49,14.5,14.66,15.19
8278,VALE3,2016-06-14,14.63,15.39,14.42,15.11,14.76
8279,VALE3,2016-06-15,15.0,15.51,14.76,14.8,15.15
8280,VALE3,2016-06-16,15.23,15.4,14.64,14.79,15.05
8281,VALE3,2016-06-17,15.28,15.93,15.08,15.64,15.37
8282,VALE3,2016-06-20,15.57,16.0,15.51,15.77,15.78
8283,VALE3,2016-06-21,15.6,15.67,15.11,15.62,15.41
8284,VALE3,2016-06-22,15.85,16.24,15.8,15.81,16.03
8285,VALE3,2016-06-23,16.59,16.64,15.95,16.26,16.35
8286,VALE3,2016-06-24,15.21,15.83,15.1,15.48,15.38
8287,VALE3,2016-06-27,14.8,15.45,14.61,15.31,14.93
8288,VALE3,2016-06-28,15.46,15.69,15.17,15.2,15.48
8289,VALE3,2016-06-29,15.71,16.04,15.65,15.88,15.84
8290,VALE3,2016-06-30,16.27,16.34,15.72,15.89,16.1
8291,VALE3,2016-07-01,16.62,16.82,15.96,16.31,16.49
8292,VALE3,2016-07-04,16.97,17.15,16.86,16.86,17.01
8293,VALE3,2016-07-05,16.06,17.03,15.94,16.61,16.25
8294,VALE3,2016-07-06,16.29,16.33,15.51,15.84,15.96
8295,VALE3,2016-07-07,16.02,16.74,15.73,16.35,16.11
8296,VALE3,2016-07-08,16.19,16.65,16.12,16.26,16.28
8297,VALE3,2016-07-11,16.86,16.95,16.47,16.55,16.79
8298,VALE3,2016-07-12,17.69,17.92,17.37,17.44,17.69
8299,VALE3,2016-07-13,17.82,17.92,17.07,17.75,17.59
8300,VALE3,2016-07-14,17.35,18.1,17.05,18.1,17.38
8301,VALE3,2016-07-15,17.34,17.67,17.13,17.36,17.39
8302,VALE3,2016-07-18,17.58,17.6,17.03,17.35,17.37
8303,VALE3,2016-07-19,16.84,17.33,16.51,17.24,16.76
8304,VALE3,2016-07-20,16.51,17.03,16.4,16.83,16.63
8305,VALE3,2016-07-21,17.4,17.54,16.84,16.89,17.26
8306,VALE3,2016-07-22,17.15,17.36,16.75,17.28,17.02
8307,VALE3,2016-07-25,17.42,17.45,16.94,17.34,17.29
8308,VALE3,2016-07-26,18.42,18.6,17.39,17.46,18.17
8309,VALE3,2016-07-27,18.92,19.09,18.6,18.6,18.86
8310,VALE3,2016-07-28,19.04,19.2,18.38,19.06,18.89
8311,VALE3,2016-07-29,18.5,18.9,18.11,18.9,18.42
8312,VALE3,2016-08-01,17.9,19.08,17.9,18.8,18.37
8313,VALE3,2016-08-02,17.99,18.48,17.65,18.01,18.0
8314,VALE3,2016-08-03,18.82,18.92,17.65,17.91,18.42
8315,VALE3,2016-08-04,18.76,19.09,18.37,18.58,18.79
8316,VALE3,2016-08-05,18.97,19.22,18.73,19.11,19.01
8317,VALE3,2016-08-08,18.98,19.38,18.76,19.05,19.08
8318,VALE3,2016-08-09,18.99,19.39,18.91,19.05,19.1
8319,VALE3,2016-08-10,18.09,19.22,18.09,19.19,18.32
8320,VALE3,2016-08-11,18.41,18.44,17.9,18.15,18.24
8321,VALE3,2016-08-12,17.96,18.38,17.77,18.34,18.01
8322,VALE3,2016-08-15,18.43,18.49,18.01,18.08,18.35
8323,VALE3,2016-08-16,18.98,19.25,18.55,18.58,19.01
8324,VALE3,2016-08-17,19.12,19.18,18.42,18.8,18.86
8325,VALE3,2016-08-18,18.92,19.34,18.67,19.14,18.94
8326,VALE3,2016-08-19,19.08,19.29,18.68,18.9,19.04
8327,VALE3,2016-08-22,18.38,18.94,18.28,18.94,18.53
8328,VALE3,2016-08-23,18.75,19.2,18.7,18.75,18.97
8329,VALE3,2016-08-24,18.15,18.8,18.02,18.6,18.43
8330,VALE3,2016-08-25,18.18,18.54,18.09,18.2,18.25
8331,VALE3,2016-08-26,17.71,18.6,17.55,18.31,18.09
8332,VALE3,2016-08-29,18.1,18.3,17.75,17.85,18.09
8333,VALE3,2016-08-30,17.65,18.19,17.61,18.11,17.85
8334,VALE3,2016-08-31,16.94,17.7,16.84,17.65,17.13
8335,VALE3,2016-09-01,17.44,17.53,17.02,17.05,17.35
8336,VALE3,2016-09-02,18.24,18.37,17.65,17.7,18.06
8337,VALE3,2016-09-05,17.9,18.39,17.85,18.39,17.95
8338,VALE3,2016-09-06,18.27,18.32,17.69,17.99,18.04
8339,VALE3,2016-09-08,17.79,18.17,17.66,18.01,17.78
8340,VALE3,2016-09-09,16.86,17.71,16.86,17.66,17.16
8341,VALE3,2016-09-12,17.49,17.55,16.58,16.84,17.28
8342,VALE3,2016-09-13,16.27,17.14,16.16,17.08,16.49
8343,VALE3,2016-09-14,16.64,16.86,16.36,16.5,16.68
8344,VALE3,2016-09-15,16.64,17.0,16.45,16.78,16.76
8345,VALE3,2016-09-16,16.41,16.6,16.22,16.58,16.42
8346,VALE3,2016-09-19,16.66,16.92,16.49,16.75,16.72
8347,VALE3,2016-09-20,16.7,16.8,16.38,16.72,16.56
8348,VALE3,2016-09-21,17.65,17.65,17.1,17.21,17.34
8349,VALE3,2016-09-22,17.55,17.96,17.32,17.86,17.58
8350,VALE3,2016-09-23,17.65,17.84,17.31,17.47,17.61
8351,VALE3,2016-09-26,17.44,17.68,17.38,17.39,17.51
8352,VALE3,2016-09-27,17.6,17.63,17.1,17.35,17.42
8353,VALE3,2016-09-28,18.19,18.22,17.65,17.68,18.0
8354,VALE3,2016-09-29,17.99,18.42,17.87,18.21,18.14
8355,VALE3,2016-09-30,17.81,18.08,17.66,18.02,17.88
8356,VALE3,2016-10-03,18.1,18.27,17.75,17.85,18.08
8357,VALE3,2016-10-04,17.65,18.3,17.56,18.2,17.86
8358,VALE3,2016-10-05,17.86,18.01,17.71,17.88,17.86
8359,VALE3,2016-10-06,17.8,17.95,17.7,17.84,17.8
8360,VALE3,2016-10-07,18.0,18.28,17.72,17.97,18.02
8361,VALE3,2016-10-10,19.05,19.09,18.16,18.24,18.78
8362,VALE3,2016-10-11,18.6,19.1,18.4,18.88,18.61
8363,VALE3,2016-10-13,17.75,18.25,17.7,18.25,17.87
8364,VALE3,2016-10-14,18.02,18.33,17.97,18.1,18.1
8365,VALE3,2016-10-17,18.24,18.45,17.98,18.09,18.25
8366,VALE3,2016-10-18,18.77,18.88,18.34,18.5,18.63
8367,VALE3,2016-10-19,18.62,18.92,18.51,18.76,18.7
8368,VALE3,2016-10-20,19.1,19.17,18.65,18.67,18.93
8369,VALE3,2016-10-21,19.91,20.2,18.88,19.15,19.76
8370,VALE3,2016-10-24,20.3,20.61,20.02,20.3,20.31
8371,VALE3,2016-10-25,21.35,21.35,20.62,20.83,21.07
8372,VALE3,2016-10-26,21.77,21.86,20.82,21.1,21.37
8373,VALE3,2016-10-27,22.0,22.31,21.66,22.1,22.02
8374,VALE3,2016-10-28,22.14,22.47,21.83,21.85,22.2
8375,VALE3,2016-10-31,22.08,22.34,21.66,22.15,21.99
8376,VALE3,2016-11-01,22.3,22.65,21.57,22.37,22.09
8377,VALE3,2016-11-03,21.96,22.66,21.88,22.05,22.23
8378,VALE3,2016-11-04,21.61,22.12,21.44,21.81,21.7
8379,VALE3,2016-11-07,23.13,23.21,22.2,22.39,22.81
8380,VALE3,2016-11-08,23.97,24.3,22.98,23.01,23.69
8381,VALE3,2016-11-09,25.0,25.89,23.32,23.6,24.95
8382,VALE3,2016-11-10,26.87,27.41,25.8,25.96,26.65
8383,VALE3,2016-11-11,25.98,28.01,25.8,27.69,26.62
8384,VALE3,2016-11-14,26.46,26.74,25.56,25.82,26.24
8385,VALE3,2016-11-16,25.15,25.32,24.17,25.09,24.78
8386,VALE3,2016-11-17,24.74,25.6,24.74,25.49,25.15
8387,VALE3,2016-11-18,24.57,24.87,23.72,24.6,24.19
8388,VALE3,2016-11-21,25.83,25.9,24.65,24.75,25.45
8389,VALE3,2016-11-22,27.77,27.88,26.9,27.07,27.44
8390,VALE3,2016-11-23,28.17,28.37,27.34,27.75,28.06
8391,VALE3,2016-11-24,27.59,28.53,27.59,28.29,27.93
8392,VALE3,2016-11-25,28.9,28.9,27.51,27.53,28.44
8393,VALE3,2016-11-28,31.01,31.01,28.59,29.0,29.99
8394,VALE3,2016-11-29,29.18,30.45,28.86,30.43,29.55
8395,VALE3,2016-11-30,28.06,29.55,27.92,28.98,28.43
8396,VALE3,2016-12-01,28.47,30.25,27.91,29.07,29.26
8397,VALE3,2016-12-02,29.49,29.49,27.45,27.81,28.71
8398,VALE3,2016-12-05,29.6,30.15,29.21,29.77,29.71
8399,VALE3,2016-12-06,30.0,30.0,29.13,29.32,29.65
8400,VALE3,2016-12-07,31.03,31.48,30.43,30.88,30.94
8401,VALE3,2016-12-08,30.13,31.65,30.0,31.3,30.62
8402,VALE3,2016-12-09,29.61,30.4,29.46,30.28,29.89
8403,VALE3,2016-12-12,29.49,30.05,29.19,29.79,29.55
8404,VALE3,2016-12-13,28.33,29.51,28.06,28.95,28.54
8405,VALE3,2016-12-14,27.88,28.67,27.5,28.15,28.1
8406,VALE3,2016-12-15,28.23,28.63,27.34,27.8,28.03
8407,VALE3,2016-12-16,27.75,28.59,27.75,28.28,27.95
8408,VALE3,2016-12-19,26.05,27.94,25.99,27.7,26.7
8409,VALE3,2016-12-20,26.58,26.64,25.92,26.21,26.36
8410,VALE3,2016-12-21,26.48,26.94,26.22,26.71,26.47
8411,VALE3,2016-12-22,25.38,26.03,25.21,25.9,25.57
8412,VALE3,2016-12-23,25.19,25.72,25.18,25.46,25.33
8413,VALE3,2016-12-26,25.99,26.07,25.14,25.33,25.82
8414,VALE3,2016-12-27,25.86,26.39,25.83,26.23,26.02
8415,VALE3,2016-12-28,26.68,26.92,26.21,26.21,26.69
8416,VALE3,2016-12-29,25.68,26.85,25.5,26.68,25.86
8417,VALE3,2017-01-02,25.06,25.49,25.05,25.28,25.26
8418,VALE3,2017-01-03,26.17,26.17,25.4,25.51,25.85
8419,VALE3,2017-01-04,25.7,26.23,25.36,26.06,25.73
8420,VALE3,2017-01-05,26.68,26.9,25.78,25.98,26.56
8421,VALE3,2017-01-06,25.97,26.59,25.86,26.29,26.06
8422,VALE3,2017-01-09,26.5,26.85,26.27,26.3,26.64
8423,VALE3,2017-01-10,28.54,28.54,27.42,27.42,28.05
8424,VALE3,2017-01-11,29.13,29.19,28.33,28.81,28.86
8425,VALE3,2017-01-12,30.07,30.42,29.71,30.08,30.05
8426,VALE3,2017-01-13,30.99,31.2,29.7,29.89,30.78
8427,VALE3,2017-01-16,31.82,32.11,31.2,31.2,31.82
8428,VALE3,2017-01-17,30.57,31.3,30.49,31.23,30.84
8429,VALE3,2017-01-18,32.11,32.69,30.35,30.35,31.71
8430,VALE3,2017-01-19,31.47,32.02,31.03,32.0,31.47
8431,VALE3,2017-01-20,32.1,32.43,30.95,30.99,31.67
8432,VALE3,2017-01-23,33.31,33.48,32.19,32.21,32.99
8433,VALE3,2017-01-24,34.13,34.72,33.27,34.07,34.08
8434,VALE3,2017-01-26,33.6,34.63,33.6,34.42,33.99
8435,VALE3,2017-01-27,33.7,34.2,33.41,33.48,33.73
8436,VALE3,2017-01-30,32.25,33.49,32.14,33.22,32.53
8437,VALE3,2017-01-31,32.18,32.95,32.11,32.7,32.32
8438,VALE3,2017-02-01,32.89,33.51,32.68,32.7,32.97
8439,VALE3,2017-02-02,32.66,33.44,32.41,32.41,32.83
8440,VALE3,2017-02-03,30.61,32.0,30.39,32.0,31.03
8441,VALE3,2017-02-06,29.92,30.77,29.87,30.66,30.25
8442,VALE3,2017-02-07,30.24,31.33,30.08,30.64,30.61
8443,VALE3,2017-02-08,30.59,30.82,30.04,30.79,30.35
8444,VALE3,2017-02-09,31.08,31.35,30.26,30.52,30.96
8445,VALE3,2017-02-10,32.8,32.8,32.1,32.16,32.52
8446,VALE3,2017-02-13,35.81,35.85,34.02,34.21,35.11
8447,VALE3,2017-02-14,34.4,35.56,34.03,35.53,34.71
8448,VALE3,2017-02-15,33.82,34.75,33.69,34.7,34.13
8449,VALE3,2017-02-16,33.77,34.44,33.62,33.78,34.06
8450,VALE3,2017-02-17,34.07,34.3,33.39,33.61,34.01
8451,VALE3,2017-02-20,36.43,36.56,35.78,35.89,36.17
8452,VALE3,2017-02-21,35.54,37.28,35.28,36.84,35.84
8453,VALE3,2017-02-22,34.69,35.33,34.03,35.33,34.42
8454,VALE3,2017-02-23,33.17,35.25,32.8,35.19,33.57
8455,VALE3,2017-02-24,32.72,33.91,32.0,32.15,32.91
8456,VALE3,2017-03-01,33.17,33.38,32.85,33.05,33.18
8457,VALE3,2017-03-02,31.46,33.6,31.35,33.3,31.87
8458,VALE3,2017-03-03,31.82,32.29,31.36,31.89,31.71
8459,VALE3,2017-03-06,31.1,31.61,30.68,31.4,31.07
8460,VALE3,2017-03-07,30.92,31.87,30.8,31.19,31.13
8461,VALE3,2017-03-08,30.12,31.35,29.83,31.22,30.38
8462,VALE3,2017-03-09,30.18,30.58,29.07,29.45,29.91
8463,VALE3,2017-03-10,29.65,31.02,29.65,30.66,30.12
8464,VALE3,2017-03-13,31.01,31.38,30.7,30.74,31.03
8465,VALE3,2017-03-14,31.17,31.5,30.29,30.75,31.02
8466,VALE3,2017-03-15,33.32,33.32,31.57,31.91,32.63
8467,VALE3,2017-03-16,32.53,33.84,32.28,33.62,32.65
8468,VALE3,2017-03-17,31.3,32.77,31.3,32.69,31.53
8469,VALE3,2017-03-20,31.63,31.89,30.9,31.15,31.48
8470,VALE3,2017-03-21,29.04,30.97,28.95,30.89,29.59
8471,VALE3,2017-03-22,29.4,30.08,28.29,28.45,29.36
8472,VALE3,2017-03-23,29.24,29.63,28.43,29.04,29.07
8473,VALE3,2017-03-24,29.0,29.51,28.55,29.5,28.92
8474,VALE3,2017-03-27,29.39,29.62,27.25,27.99,28.61
8475,VALE3,2017-03-28,29.81,30.0,29.36,29.67,29.73
8476,VALE3,2017-03-29,30.11,30.52,29.55,30.08,30.18
8477,VALE3,2017-03-30,30.1,30.39,29.75,30.0,30.14
8478,VALE3,2017-03-31,29.79,30.35,29.29,29.53,29.95
8479,VALE3,2017-04-03,29.51,30.0,29.09,29.81,29.4
8480,VALE3,2017-04-04,30.65,30.71,29.3,29.56,30.3
8481,VALE3,2017-04-05,29.45,31.48,29.27,31.0,30.27
8482,VALE3,2017-04-06,28.91,29.89,28.65,29.73,29.07
8483,VALE3,2017-04-07,29.15,29.54,27.93,28.2,28.84
8484,VALE3,2017-04-10,29.03,29.27,28.38,29.14,28.81
8485,VALE3,2017-04-11,28.66,29.29,27.82,29.08,28.52
8486,VALE3,2017-04-12,27.42,28.0,27.28,27.6,27.52
8487,VALE3,2017-04-13,27.42,27.9,27.28,27.38,27.55
8488,VALE3,2017-04-17,27.43,27.47,26.68,27.25,27.11
8489,VALE3,2017-04-18,26.61,26.76,26.15,26.55,26.5
8490,VALE3,2017-04-19,26.67,27.44,26.54,26.9,27.03
8491,VALE3,2017-04-20,28.05,28.1,27.12,27.29,27.74
8492,VALE3,2017-04-24,27.45,27.96,27.09,27.95,27.41
8493,VALE3,2017-04-25,28.35,28.35,27.12,27.32,27.98
8494,VALE3,2017-04-26,27.73,28.59,27.73,28.29,28.12
8495,VALE3,2017-04-27,26.83,28.16,26.42,27.89,26.88
8496,VALE3,2017-04-28,27.47,27.71,27.07,27.14,27.43
8497,VALE3,2017-05-02,28.06,28.18,27.6,27.7,27.92
8498,VALE3,2017-05-03,26.32,27.71,26.31,27.6,26.75
8499,VALE3,2017-05-04,25.35,25.95,25.06,25.95,25.31
8500,VALE3,2017-05-05,26.05,26.4,25.2,25.2,25.99
8501,VALE3,2017-05-08,26.03,26.15,25.43,26.0,25.84
8502,VALE3,2017-05-09,26.5,26.82,26.18,26.4,26.52
8503,VALE3,2017-05-10,26.56,27.05,26.18,26.88,26.61
8504,VALE3,2017-05-11,26.32,26.71,26.18,26.62,26.36
8505,VALE3,2017-05-12,25.91,26.7,25.74,26.68,26.07
8506,VALE3,2017-05-15,26.65,26.65,25.92,26.07,26.26
8507,VALE3,2017-05-16,27.26,27.42,26.68,26.82,27.06
8508,VALE3,2017-05-17,26.84,27.48,26.63,27.33,26.91
8509,VALE3,2017-05-18,26.86,27.4,25.0,25.0,26.8
8510,VALE3,2017-05-19,27.25,27.97,27.0,27.15,27.46
8511,VALE3,2017-05-22,27.92,28.17,26.92,27.25,27.69
8512,VALE3,2017-05-23,28.26,28.36,27.16,27.75,28.05
8513,VALE3,2017-05-24,27.52,28.13,27.27,28.13,27.54
8514,VALE3,2017-05-25,27.7,27.94,27.15,27.51,27.55
8515,VALE3,2017-05-26,27.86,27.92,27.33,27.49,27.76
8516,VALE3,2017-05-29,28.06,28.75,27.58,27.58,28.33
8517,VALE3,2017-05-30,28.6,28.9,27.92,28.15,28.61
8518,VALE3,2017-05-31,27.17,28.27,26.87,28.2,27.2
8519,VALE3,2017-06-01,26.67,27.37,26.49,27.15,26.79
8520,VALE3,2017-06-02,26.78,26.99,26.39,26.9,26.66
8521,VALE3,2017-06-05,26.49,26.65,26.22,26.35,26.44
8522,VALE3,2017-06-06,26.58,27.16,26.31,26.31,26.86
8523,VALE3,2017-06-07,26.45,27.04,26.33,26.9,26.5
8524,VALE3,2017-06-08,27.02,27.28,26.32,26.35,26.89
8525,VALE3,2017-06-09,27.3,27.54,26.93,27.16,27.32
8526,VALE3,2017-06-12,26.84,27.51,26.53,27.39,26.95
8527,VALE3,2017-06-13,26.37,26.89,26.15,26.65,26.37
8528,VALE3,2017-06-14,26.1,26.73,25.81,26.64,26.19
8529,VALE3,2017-06-16,25.56,26.01,25.4,25.81,25.61
8530,VALE3,2017-06-19,26.39,26.89,25.9,25.99,26.49
8531,VALE3,2017-06-20,25.71,26.14,25.52,26.12,25.76
8532,VALE3,2017-06-21,26.47,26.78,25.8,25.9,26.41
8533,VALE3,2017-06-22,27.02,27.51,26.32,26.45,27.15
8534,VALE3,2017-06-23,27.24,27.49,26.77,27.02,27.28
8535,VALE3,2017-06-26,27.47,27.67,27.3,27.34,27.51
8536,VALE3,2017-06-27,27.92,28.95,27.89,28.35,28.46
8537,VALE3,2017-06-28,28.79,28.88,28.34,28.51,28.62
8538,VALE3,2017-06-29,28.9,29.37,28.51,29.12,28.96
8539,VALE3,2017-06-30,29.0,29.19,28.66,28.95,28.94
8540,VALE3,2017-07-03,29.65,29.71,29.1,29.26,29.53
8541,VALE3,2017-07-04,29.62,29.62,29.36,29.46,29.51
8542,VALE3,2017-07-05,28.93,29.85,28.72,29.63,29.04
8543,VALE3,2017-07-06,28.92,28.98,28.44,28.84,28.72
8544,VALE3,2017-07-07,28.89,29.38,28.43,29.12,28.81
8545,VALE3,2017-07-10,29.71,29.75,28.62,28.9,29.4
8546,VALE3,2017-07-11,30.04,30.09,29.64,29.83,29.93
8547,VALE3,2017-07-12,29.9,30.29,29.47,30.2,29.82
8548,VALE3,2017-07-13,29.18,30.24,29.02,30.11,29.35
8549,VALE3,2017-07-14,29.52,29.71,29.3,29.45,29.55
8550,VALE3,2017-07-17,29.72,30.27,29.64,29.85,29.93
8551,VALE3,2017-07-18,29.9,30.04,29.52,29.9,29.75
8552,VALE3,2017-07-19,29.9,30.17,29.73,30.01,29.93
8553,VALE3,2017-07-20,28.72,29.83,28.65,29.83,28.93
8554,VALE3,2017-07-21,28.5,29.04,28.32,28.7,28.63
8555,VALE3,2017-07-24,29.13,29.16,28.5,28.62,28.99
8556,VALE3,2017-07-25,30.61,30.65,29.56,29.56,30.33
8557,VALE3,2017-07-26,29.66,30.9,29.65,30.9,30.07
8558,VALE3,2017-07-27,29.7,30.21,29.27,29.66,29.78
8559,VALE3,2017-07-28,30.34,30.35,29.33,29.53,30.06
8560,VALE3,2017-07-31,31.3,31.52,31.04,31.5,31.3
8561,VALE3,2017-08-01,31.06,31.25,30.7,31.25,30.96
8562,VALE3,2017-08-02,31.11,31.27,30.54,30.7,31.0
8563,VALE3,2017-08-03,30.68,31.23,30.64,31.14,30.82
8564,VALE3,2017-08-04,31.23,31.49,30.74,30.96,31.2
8565,VALE3,2017-08-07,32.42,32.43,31.59,31.6,32.18
8566,VALE3,2017-08-08,32.05,32.62,31.56,32.09,32.05
8567,VALE3,2017-08-09,31.92,32.25,31.7,32.0,31.88
8568,VALE3,2017-08-10,31.5,32.03,31.39,31.79,31.64
8569,VALE3,2017-08-11,30.8,31.27,30.56,31.27,30.85
8570,VALE3,2017-08-14,31.3,31.47,30.54,30.78,31.26
8571,VALE3,2017-08-15,31.12,31.45,30.69,31.3,31.06
8572,VALE3,2017-08-16,31.73,32.07,31.32,31.4,31.75
8573,VALE3,2017-08-17,31.2,32.04,31.11,31.89,31.52
8574,VALE3,2017-08-18,31.55,32.05,31.41,31.8,31.75
8575,VALE3,2017-08-21,31.75,32.24,31.71,31.99,31.97
8576,VALE3,2017-08-22,31.86,32.39,31.71,32.35,32.05
8577,VALE3,2017-08-23,32.54,32.55,31.6,31.74,32.33
8578,VALE3,2017-08-24,33.88,34.0,32.33,32.56,33.43
8579,VALE3,2017-08-25,33.83,34.33,33.42,34.12,33.87
8580,VALE3,2017-08-28,34.36,34.49,33.65,33.7,34.22
8581,VALE3,2017-08-29,34.44,34.66,33.91,34.0,34.32
8582,VALE3,2017-08-30,34.34,34.71,34.24,34.5,34.42
8583,VALE3,2017-08-31,35.08,35.18,34.45,34.92,34.99
8584,VALE3,2017-09-01,35.67,35.98,35.26,35.5,35.65
8585,VALE3,2017-09-04,36.1,36.19,35.31,35.38,35.82
8586,VALE3,2017-09-05,35.6,36.69,35.18,36.5,35.84
8587,VALE3,2017-09-06,35.8,36.09,35.47,35.82,35.77
8588,VALE3,2017-09-08,34.48,36.11,34.47,35.69,34.9
8589,VALE3,2017-09-11,35.09,35.21,34.73,34.8,35.02
8590,VALE3,2017-09-12,35.26,35.73,35.23,35.37,35.51
8591,VALE3,2017-09-13,34.77,35.13,34.39,35.05,34.7
8592,VALE3,2017-09-14,33.62,34.1,33.35,34.0,33.64
8593,VALE3,2017-09-15,33.8,34.14,33.3,33.36,33.84
8594,VALE3,2017-09-18,34.25,34.31,33.78,33.81,34.15
8595,VALE3,2017-09-19,33.92,33.99,33.33,33.8,33.69
8596,VALE3,2017-09-20,33.17,34.15,32.77,33.88,33.37
8597,VALE3,2017-09-21,32.51,32.77,32.16,32.65,32.45
8598,VALE3,2017-09-22,31.91,32.38,31.85,32.15,32.02
8599,VALE3,2017-09-25,31.09,32.29,31.0,31.8,31.42
8600,VALE3,2017-09-26,31.5,31.93,31.41,31.47,31.68
8601,VALE3,2017-09-27,31.93,32.25,31.03,31.98,31.65
8602,VALE3,2017-09-28,31.75,31.85,31.28,31.51,31.56
8603,VALE3,2017-09-29,31.87,32.4,31.61,32.14,31.94
8604,VALE3,2017-10-02,31.9,32.43,31.87,32.25,32.09
8605,VALE3,2017-10-03,32.68,32.68,31.76,32.09,32.27
8606,VALE3,2017-10-04,32.61,33.07,32.61,32.88,32.79
8607,VALE3,2017-10-05,32.27,33.19,32.24,33.0,32.74
8608,VALE3,2017-10-06,32.14,32.15,31.83,32.07,32.0
8609,VALE3,2017-10-09,31.5,32.1,31.26,32.05,31.55
8610,VALE3,2017-10-10,31.32,31.7,30.94,31.65,31.29
8611,VALE3,2017-10-11,31.1,31.49,30.73,30.94,31.1
8612,VALE3,2017-10-13,32.91,33.1,32.0,32.1,32.55
8613,VALE3,2017-10-16,33.35,33.64,32.83,33.38,33.36
8614,VALE3,2017-10-17,32.58,33.32,32.58,33.11,32.82
8615,VALE3,2017-10-18,32.27,32.95,31.79,32.76,32.28
8616,VALE3,2017-10-19,33.0,33.07,31.71,31.75,32.37
8617,VALE3,2017-10-20,32.95,33.78,32.95,33.75,33.41
8618,VALE3,2017-10-23,32.71,33.2,32.64,33.0,32.87
8619,VALE3,2017-10-24,33.83,33.83,32.55,32.88,33.39
8620,VALE3,2017-10-25,33.55,33.86,33.07,33.63,33.43
8621,VALE3,2017-10-26,32.67,33.9,32.67,33.87,33.07
8622,VALE3,2017-10-27,32.55,32.87,32.03,32.29,32.49
8623,VALE3,2017-10-30,32.35,32.93,31.84,32.19,32.39
8624,VALE3,2017-10-31,32.1,32.69,32.01,32.42,32.33
8625,VALE3,2017-11-01,32.82,33.28,32.69,32.8,32.97
8626,VALE3,2017-11-03,33.54,33.54,33.0,33.2,33.35
8627,VALE3,2017-11-06,34.34,34.34,33.83,33.89,34.18
8628,VALE3,2017-11-07,33.52,34.24,33.52,34.24,33.87
8629,VALE3,2017-11-08,33.94,33.95,33.45,33.81,33.75
8630,VALE3,2017-11-09,32.8,33.71,32.8,33.7,33.12
8631,VALE3,2017-11-10,32.77,33.03,32.5,32.78,32.77
8632,VALE3,2017-11-13,33.14,33.44,32.59,32.84,33.06
8633,VALE3,2017-11-14,32.16,33.1,31.94,33.02,32.44
8634,VALE3,2017-11-16,32.6,32.79,32.03,32.46,32.5
8635,VALE3,2017-11-17,32.92,33.17,32.32,32.59,32.78
8636,VALE3,2017-11-21,34.05,34.05,33.15,33.29,33.74
8637,VALE3,2017-11-22,34.74,34.97,34.28,34.4,34.7
8638,VALE3,2017-11-23,35.2,35.35,34.57,34.83,35.03
8639,VALE3,2017-11-24,35.79,35.85,35.11,35.18,35.64
8640,VALE3,2017-11-27,35.41,35.78,35.08,35.46,35.36
8641,VALE3,2017-11-28,36.25,36.65,35.25,35.45,36.07
8642,VALE3,2017-11-29,35.7,36.58,35.63,36.28,35.98
8643,VALE3,2017-11-30,35.14,36.08,34.93,35.7,35.29
8644,VALE3,2017-12-01,35.48,35.97,34.89,35.2,35.44
8645,VALE3,2017-12-04,36.83,36.98,35.85,35.96,36.54
8646,VALE3,2017-12-05,36.02,37.4,36.02,36.81,36.63
8647,VALE3,2017-12-06,35.76,35.99,35.36,35.58,35.65
8648,VALE3,2017-12-07,35.34,35.5,34.9,35.05,35.22
8649,VALE3,2017-12-08,35.48,35.95,35.46,35.81,35.58
8650,VALE3,2017-12-11,35.76,36.0,35.48,35.83,35.82
8651,VALE3,2017-12-12,36.18,36.18,35.22,35.63,35.78
8652,VALE3,2017-12-13,36.11,36.48,36.05,36.43,36.23
8653,VALE3,2017-12-14,36.24,36.58,35.79,35.91,36.25
8654,VALE3,2017-12-15,36.89,37.28,36.36,36.51,36.89
8655,VALE3,2017-12-18,37.84,38.02,37.34,37.49,37.69
8656,VALE3,2017-12-19,37.85,38.1,37.64,37.71,37.87
8657,VALE3,2017-12-20,39.15,39.21,37.97,37.97,38.81
8658,VALE3,2017-12-21,39.73,39.73,39.08,39.1,39.49
8659,VALE3,2017-12-22,39.79,39.83,39.22,39.34,39.65
8660,VALE3,2017-12-26,39.85,40.0,39.02,39.61,39.61
8661,VALE3,2017-12-27,39.86,40.21,39.63,39.8,39.88
8662,VALE3,2017-12-28,40.26,40.26,39.93,40.01,40.14
8663,VALE3,2018-01-02,41.72,41.74,40.44,40.44,41.28
8664,VALE3,2018-01-03,41.47,41.88,41.3,41.83,41.58
8665,VALE3,2018-01-04,41.64,42.37,41.52,41.81,42.03
8666,VALE3,2018-01-05,42.29,42.29,41.31,41.57,41.89
8667,VALE3,2018-01-08,43.23,43.23,42.4,42.4,42.95
8668,VALE3,2018-01-09,43.07,43.75,42.93,43.58,43.32
8669,VALE3,2018-01-10,42.47,42.95,42.42,42.74,42.61
8670,VALE3,2018-01-11,43.3,43.3,42.6,42.6,42.92
8671,VALE3,2018-01-12,43.55,43.66,42.75,42.95,43.42
8672,VALE3,2018-01-15,43.47,43.72,43.27,43.5,43.49
8673,VALE3,2018-01-16,42.3,43.14,42.3,42.98,42.68
8674,VALE3,2018-01-17,43.15,43.22,42.36,42.4,42.93
8675,VALE3,2018-01-18,42.86,43.61,42.68,43.5,43.05
8676,VALE3,2018-01-19,42.88,43.4,42.6,43.2,42.97
8677,VALE3,2018-01-22,42.65,43.16,42.22,43.1,42.57
8678,VALE3,2018-01-23,40.87,42.11,40.8,41.99,41.29
8679,VALE3,2018-01-24,41.78,42.13,41.14,41.21,41.68
8680,VALE3,2018-01-26,41.43,41.88,40.71,41.85,41.22
8681,VALE3,2018-01-29,41.89,42.24,41.04,41.1,41.61
8682,VALE3,2018-01-30,41.47,41.96,41.23,41.7,41.52
8683,VALE3,2018-01-31,41.45,42.68,41.45,41.75,41.99
8684,VALE3,2018-02-01,41.79,42.47,41.57,41.6,41.95
8685,VALE3,2018-02-02,40.8,41.65,40.75,41.65,41.12
8686,VALE3,2018-02-05,40.35,42.04,40.33,40.6,41.13
8687,VALE3,2018-02-06,42.47,42.47,39.93,40.01,41.43
8688,VALE3,2018-02-07,41.71,42.72,41.7,42.43,42.24
8689,VALE3,2018-02-08,41.59,42.13,41.07,41.69,41.62
8690,VALE3,2018-02-09,42.0,42.4,41.03,41.4,41.77
8691,VALE3,2018-02-14,44.51,44.55,43.26,43.4,43.99
8692,VALE3,2018-02-15,45.95,45.96,44.95,45.01,45.55
8693,VALE3,2018-02-16,46.03,46.19,45.47,45.82,45.86
8694,VALE3,2018-02-19,46.45,46.8,45.96,46.1,46.5
8695,VALE3,2018-02-20,45.51,46.45,45.24,46.05,45.93
8696,VALE3,2018-02-21,44.8,45.96,44.71,45.51,45.22
8697,VALE3,2018-02-22,45.67,45.68,45.12,45.23,45.47
8698,VALE3,2018-02-23,46.08,46.41,45.65,46.0,46.01
8699,VALE3,2018-02-26,47.4,47.4,46.69,46.74,47.11
8700,VALE3,2018-02-27,47.33,47.6,46.71,47.47,47.11
8701,VALE3,2018-02-28,45.05,47.09,44.65,46.99,45.98
8702,VALE3,2018-03-01,44.45,45.63,43.97,45.21,44.73
8703,VALE3,2018-03-02,43.75,43.88,42.74,43.8,43.3
8704,VALE3,2018-03-05,43.7,43.94,42.88,43.48,43.51
8705,VALE3,2018-03-06,43.49,44.92,43.42,44.5,44.29
8706,VALE3,2018-03-07,42.85,43.02,42.2,42.51,42.55
8707,VALE3,2018-03-08,41.46,42.79,41.25,42.68,41.7
8708,VALE3,2018-03-09,42.1,42.27,40.51,40.97,41.66
8709,VALE3,2018-03-12,42.46,42.63,41.94,42.29,42.35
8710,VALE3,2018-03-13,42.13,42.8,42.05,42.74,42.33
8711,VALE3,2018-03-14,42.6,43.34,42.57,42.85,42.92
8712,VALE3,2018-03-15,42.4,42.82,42.13,42.7,42.38
8713,VALE3,2018-03-16,42.3,42.6,42.05,42.4,42.32
8714,VALE3,2018-03-19,41.1,41.52,40.67,41.52,41.06
8715,VALE3,2018-03-20,41.6,41.92,40.93,41.1,41.45
8716,VALE3,2018-03-21,42.5,42.69,41.43,41.75,42.31
8717,VALE3,2018-03-22,41.93,42.25,41.62,41.94,41.96
8718,VALE3,2018-03-23,41.6,42.2,41.01,41.24,41.76
8719,VALE3,2018-03-26,42.0,42.38,41.61,42.0,41.98
8720,VALE3,2018-03-27,40.86,42.39,40.72,42.39,41.37
8721,VALE3,2018-03-28,41.54,41.7,40.06,40.61,40.79
8722,VALE3,2018-03-29,42.21,42.75,41.74,41.87,42.41
8723,VALE3,2018-04-02,43.0,43.47,42.32,42.32,42.99
8724,VALE3,2018-04-03,42.87,43.55,42.44,43.4,42.9
8725,VALE3,2018-04-04,42.55,42.6,41.59,41.8,42.1
8726,VALE3,2018-04-05,43.25,43.69,43.03,43.31,43.37
8727,VALE3,2018-04-06,42.74,43.1,42.25,42.91,42.65
8728,VALE3,2018-04-09,42.95,43.23,42.21,43.07,42.8
8729,VALE3,2018-04-10,44.84,44.84,43.67,43.8,44.34
8730,VALE3,2018-04-11,44.64,45.06,44.22,44.56,44.62
8731,VALE3,2018-04-12,44.81,44.86,44.32,44.42,44.67
8732,VALE3,2018-04-13,44.98,45.17,44.6,44.85,44.93
8733,VALE3,2018-04-16,44.54,44.85,44.31,44.61,44.52
8734,VALE3,2018-04-17,45.93,46.0,44.56,44.6,45.57
8735,VALE3,2018-04-18,47.48,48.08,46.85,47.0,47.54
8736,VALE3,2018-04-19,47.83,48.17,47.4,47.78,47.84
8737,VALE3,2018-04-20,47.63,47.9,47.33,47.76,47.59
8738,VALE3,2018-04-23,47.5,47.98,47.06,47.22,47.48
8739,VALE3,2018-04-24,48.31,48.59,47.7,47.7,48.23
8740,VALE3,2018-04-25,47.95,48.49,47.44,47.75,47.96
8741,VALE3,2018-04-26,48.7,49.0,47.62,47.7,48.39
8742,VALE3,2018-04-27,48.35,49.15,47.86,48.9,48.36
8743,VALE3,2018-04-30,48.67,48.83,48.15,48.26,48.57
8744,VALE3,2018-05-02,48.71,49.32,48.42,48.5,48.93
8745,VALE3,2018-05-03,49.09,49.33,48.58,48.81,49.0
8746,VALE3,2018-05-04,49.7,49.9,48.92,48.92,49.51
8747,VALE3,2018-05-07,49.24,50.04,49.11,49.72,49.44
8748,VALE3,2018-05-08,49.19,49.68,48.91,49.25,49.28
8749,VALE3,2018-05-09,50.25,50.42,49.33,49.42,49.9
8750,VALE3,2018-05-10,51.4,51.4,50.38,50.41,51.0
8751,VALE3,2018-05-11,52.63,53.58,51.75,51.77,52.66
8752,VALE3,2018-05-14,54.27,54.4,53.0,53.08,53.88
8753,VALE3,2018-05-15,54.65,54.65,53.18,53.81,54.02
8754,VALE3,2018-05-16,55.9,56.0,55.14,55.33,55.68
8755,VALE3,2018-05-17,55.38,55.8,54.75,55.3,55.32
8756,VALE3,2018-05-18,54.77,55.5,53.45,54.7,54.48
8757,VALE3,2018-05-21,53.0,55.1,53.0,55.01,53.71
8758,VALE3,2018-05-22,52.34,53.06,51.87,52.87,52.39
8759,VALE3,2018-05-23,51.94,52.24,51.25,51.8,51.72
8760,VALE3,2018-05-24,52.46,53.0,51.26,51.32,52.36
8761,VALE3,2018-05-25,51.48,52.79,51.05,52.58,51.53
8762,VALE3,2018-05-28,51.07,52.46,50.71,50.9,51.47
8763,VALE3,2018-05-29,50.16,52.06,49.99,51.97,50.76
8764,VALE3,2018-05-30,50.63,51.35,49.7,50.21,50.58
8765,VALE3,2018-06-01,52.76,53.08,50.65,50.9,51.78
8766,VALE3,2018-06-04,52.52,53.45,51.76,53.18,52.36
8767,VALE3,2018-06-05,53.73,54.0,52.5,52.5,53.58
8768,VALE3,2018-06-06,56.07,56.23,54.49,54.5,55.47
8769,VALE3,2018-06-07,54.37,56.75,53.07,56.46,54.5
8770,VALE3,2018-06-08,50.89,53.99,50.66,53.99,51.57
8771,VALE3,2018-06-11,50.85,52.0,50.59,51.37,51.17
8772,VALE3,2018-06-12,51.7,52.36,50.16,50.5,51.68
8773,VALE3,2018-06-13,51.55,52.24,50.73,51.98,51.37
8774,VALE3,2018-06-14,51.71,51.89,50.75,51.87,51.37
8775,VALE3,2018-06-15,49.13,51.44,48.7,51.4,49.49
8776,VALE3,2018-06-18,49.21,49.29,47.86,48.62,48.79
8777,VALE3,2018-06-19,48.3,48.75,47.03,47.7,47.92
8778,VALE3,2018-06-20,48.81,49.08,48.07,49.05,48.6
8779,VALE3,2018-06-21,47.21,49.2,47.04,48.51,47.71
8780,VALE3,2018-06-22,48.01,48.47,47.48,48.15,47.96
8781,VALE3,2018-06-25,47.16,47.8,46.26,47.7,46.88
8782,VALE3,2018-06-26,48.34,48.34,46.63,47.5,47.61
8783,VALE3,2018-06-27,48.15,49.28,47.9,48.48,48.49
8784,VALE3,2018-06-28,49.07,49.44,47.5,47.85,48.63
8785,VALE3,2018-06-29,49.59,50.1,49.05,49.7,49.53
8786,VALE3,2018-07-02,48.76,49.19,48.52,48.89,48.78
8787,VALE3,2018-07-03,47.96,49.49,47.96,49.3,48.63
8788,VALE3,2018-07-04,48.03,48.37,47.6,48.17,47.97
8789,VALE3,2018-07-05,49.7,49.77,48.31,48.55,49.23
8790,VALE3,2018-07-06,50.34,50.44,49.39,49.79,50.15
8791,VALE3,2018-07-10,49.53,51.1,49.35,50.7,49.86
8792,VALE3,2018-07-11,48.86,49.1,48.45,48.5,48.75
8793,VALE3,2018-07-12,50.45,50.67,48.96,49.35,50.02
8794,VALE3,2018-07-13,50.31,50.89,49.93,50.6,50.48
8795,VALE3,2018-07-16,50.0,50.6,49.6,50.31,50.03
8796,VALE3,2018-07-17,50.7,51.02,49.7,50.13,50.66
8797,VALE3,2018-07-18,51.45,51.67,50.82,51.15,51.31
8798,VALE3,2018-07-19,49.43,50.75,49.06,50.71,49.66
8799,VALE3,2018-07-20,48.72,49.86,48.63,49.59,49.07
8800,VALE3,2018-07-23,49.6,50.13,48.53,49.08,49.42
8801,VALE3,2018-07-24,51.31,52.39,51.31,51.92,51.77
8802,VALE3,2018-07-25,51.75,51.75,50.74,51.46,51.32
8803,VALE3,2018-07-26,52.78,53.18,52.4,52.47,52.92
8804,VALE3,2018-07-27,53.45,53.67,53.25,53.48,53.45
8805,VALE3,2018-07-30,54.33,54.35,53.56,53.7,54.01
8806,VALE3,2018-07-31,54.84,54.98,54.05,54.2,54.66
8807,VALE3,2018-08-01,53.06,53.77,53.02,53.4,53.28
8808,VALE3,2018-08-02,52.84,53.09,51.5,52.09,52.3
8809,VALE3,2018-08-03,52.55,52.94,51.33,52.31,52.51
8810,VALE3,2018-08-06,52.4,52.91,52.0,52.1,52.6
8811,VALE3,2018-08-07,52.75,53.65,52.63,53.39,53.2
8812,VALE3,2018-08-08,52.4,53.33,52.26,53.3,52.78
8813,VALE3,2018-08-09,51.84,53.04,51.73,52.5,52.22
8814,VALE3,2018-08-10,51.71,51.91,50.72,51.41,51.3
8815,VALE3,2018-08-13,52.28,52.69,51.74,52.07,52.23
8816,VALE3,2018-08-14,52.76,52.91,51.77,52.1,52.4
8817,VALE3,2018-08-15,50.41,51.98,50.35,51.6,50.95
8818,VALE3,2018-08-16,49.72,51.03,49.63,50.9,50.17
8819,VALE3,2018-08-17,50.8,51.19,49.23,49.53,50.38
8820,VALE3,2018-08-20,51.44,51.77,51.04,51.1,51.46
8821,VALE3,2018-08-21,51.73,52.1,51.02,51.16,51.75
8822,VALE3,2018-08-22,53.3,53.3,51.63,51.65,52.76
8823,VALE3,2018-08-23,53.35,53.52,52.65,53.1,53.07
8824,VALE3,2018-08-24,54.15,54.46,53.55,53.6,54.11
8825,VALE3,2018-08-27,55.67,55.67,54.17,54.17,55.11
8826,VALE3,2018-08-28,55.65,56.41,55.07,55.93,55.7
8827,VALE3,2018-08-29,55.22,56.16,55.14,55.25,55.57
8828,VALE3,2018-08-30,54.57,55.89,54.4,55.3,55.15
8829,VALE3,2018-08-31,53.62,54.8,53.31,54.52,53.77
8830,VALE3,2018-09-03,54.05,54.17,53.21,53.3,53.95
8831,VALE3,2018-09-04,52.0,53.79,52.0,53.6,52.63
8832,VALE3,2018-09-05,52.15,52.64,51.75,52.08,52.2
8833,VALE3,2018-09-06,53.48,53.87,52.4,52.79,53.35
8834,VALE3,2018-09-10,53.22,54.04,52.96,53.91,53.46
8835,VALE3,2018-09-11,52.59,52.99,52.13,52.61,52.54
8836,VALE3,2018-09-12,53.45,53.71,52.18,53.0,53.01
8837,VALE3,2018-09-13,53.78,54.43,53.52,53.7,53.96
8838,VALE3,2018-09-14,55.2,55.23,54.05,54.1,54.86
8839,VALE3,2018-09-17,55.04,55.57,54.79,55.3,55.17
8840,VALE3,2018-09-18,57.34,57.47,55.51,55.63,56.51
8841,VALE3,2018-09-19,58.58,58.94,57.53,57.61,58.47
8842,VALE3,2018-09-20,59.32,59.61,58.43,59.21,59.04
8843,VALE3,2018-09-21,61.01,61.01,59.6,59.89,60.59
8844,VALE3,2018-09-24,60.2,61.25,60.15,60.85,60.53
8845,VALE3,2018-09-25,62.2,62.22,59.86,60.0,61.49
8846,VALE3,2018-09-26,60.01,62.42,59.75,62.2,60.74
8847,VALE3,2018-09-27,59.48,60.75,58.61,60.22,59.36
8848,VALE3,2018-09-28,59.82,60.29,58.85,58.85,59.72
8849,VALE3,2018-10-01,60.4,60.57,59.08,59.68,59.83
8850,VALE3,2018-10-02,61.2,61.74,60.48,60.87,61.21
8851,VALE3,2018-10-03,59.95,62.19,59.32,62.01,60.68
8852,VALE3,2018-10-04,58.8,60.34,58.67,59.99,59.33
8853,VALE3,2018-10-05,57.49,58.31,57.23,57.85,57.68
8854,VALE3,2018-10-08,57.05,57.57,55.26,57.0,56.76
8855,VALE3,2018-10-09,57.66,58.32,56.72,57.4,57.62
8856,VALE3,2018-10-10,55.89,58.14,55.89,57.38,56.77
8857,VALE3,2018-10-11,56.48,57.16,55.62,56.44,56.56
8858,VALE3,2018-10-15,57.67,58.45,56.84,56.95,57.73
8859,VALE3,2018-10-16,57.7,58.85,57.25,57.94,57.93
8860,VALE3,2018-10-17,58.8,58.92,57.75,58.34,58.46
8861,VALE3,2018-10-18,56.5,58.85,56.32,58.85,57.15
8862,VALE3,2018-10-19,56.53,57.53,56.36,57.1,56.84
8863,VALE3,2018-10-22,58.37,58.42,57.03,57.7,57.87
8864,VALE3,2018-10-23,56.75,57.55,56.0,57.31,56.6
8865,VALE3,2018-10-24,54.43,57.59,54.43,57.4,55.91
8866,VALE3,2018-10-25,54.61,56.04,53.8,55.97,54.75
8867,VALE3,2018-10-26,55.6,55.89,53.51,54.9,54.73
8868,VALE3,2018-10-29,53.1,56.5,52.6,56.5,54.12
8869,VALE3,2018-10-30,53.87,54.85,52.96,53.6,53.99
8870,VALE3,2018-10-31,56.71,56.71,54.27,54.35,56.01
8871,VALE3,2018-11-01,57.5,58.26,55.52,56.75,57.29
8872,VALE3,2018-11-05,57.53,58.0,57.04,57.61,57.53
8873,VALE3,2018-11-06,57.23,57.85,56.56,57.0,57.45
8874,VALE3,2018-11-07,57.59,58.15,57.4,57.79,57.77
8875,VALE3,2018-11-08,57.02,58.77,57.02,57.78,57.94
8876,VALE3,2018-11-09,54.65,57.0,54.13,56.5,55.34
8877,VALE3,2018-11-12,54.85,55.45,54.4,55.1,54.9
8878,VALE3,2018-11-13,56.27,56.27,54.35,54.9,55.34
8879,VALE3,2018-11-14,55.16,55.67,54.25,55.21,54.9
8880,VALE3,2018-11-16,56.15,56.35,55.15,55.85,55.8
8881,VALE3,2018-11-19,55.37,56.28,54.81,56.15,55.4
8882,VALE3,2018-11-21,54.53,54.55,53.71,54.15,54.2
8883,VALE3,2018-11-22,54.04,54.72,53.75,54.69,54.05
8884,VALE3,2018-11-23,50.35,53.39,50.35,53.39,51.24
8885,VALE3,2018-11-26,50.12,51.09,49.0,49.95,50.03
8886,VALE3,2018-11-27,49.92,50.49,49.1,49.69,49.79
8887,VALE3,2018-11-28,52.3,52.32,50.22,50.5,51.57
8888,VALE3,2018-11-29,52.0,52.73,51.13,51.92,52.0
8889,VALE3,2018-11-30,52.8,53.69,51.56,51.56,52.82
8890,VALE3,2018-12-03,54.11,55.68,53.74,55.6,54.59
8891,VALE3,2018-12-04,52.88,54.52,52.5,54.35,53.6
8892,VALE3,2018-12-05,52.8,53.48,52.43,53.3,52.92
8893,VALE3,2018-12-06,52.3,52.6,51.07,51.7,51.82
8894,VALE3,2018-12-07,51.29,53.26,51.09,52.48,52.15
8895,VALE3,2018-12-10,50.2,51.64,50.19,51.12,50.69
8896,VALE3,2018-12-11,50.6,51.74,50.25,51.15,50.93
8897,VALE3,2018-12-12,50.37,51.4,50.35,51.15,50.92
8898,VALE3,2018-12-13,50.6,51.28,50.25,50.85,50.74
8899,VALE3,2018-12-14,50.88,51.19,49.85,50.38,50.75
8900,VALE3,2018-12-17,51.25,52.27,51.03,51.9,51.6
8901,VALE3,2018-12-18,51.44,52.19,51.35,51.35,51.77
8902,VALE3,2018-12-19,50.01,52.4,50.01,51.8,51.69
8903,VALE3,2018-12-20,49.81,51.17,49.45,50.74,50.44
8904,VALE3,2018-12-21,50.86,51.25,50.22,50.28,50.83
8905,VALE3,2018-12-26,50.44,50.7,49.4,50.11,50.14
8906,VALE3,2018-12-27,49.5,50.39,49.28,50.1,49.88
8907,VALE3,2018-12-28,51.0,51.2,50.25,50.31,50.71
8908,VALE3,2019-01-02,51.09,51.37,49.79,50.01,50.66
8909,VALE3,2019-01-03,49.0,50.94,48.4,50.8,49.29
8910,VALE3,2019-01-04,52.19,52.45,49.82,49.82,51.5
8911,VALE3,2019-01-07,51.91,53.65,51.72,52.87,52.53
8912,VALE3,2019-01-08,52.41,52.8,51.62,52.2,52.24
8913,VALE3,2019-01-09,53.69,54.06,52.83,53.16,53.6
8914,VALE3,2019-01-10,53.1,53.29,52.27,53.23,52.83
8915,VALE3,2019-01-11,52.38,53.46,52.38,53.26,52.79
8916,VALE3,2019-01-14,52.6,52.7,51.43,51.98,52.19
8917,VALE3,2019-01-15,52.35,53.2,51.87,52.85,52.57
8918,VALE3,2019-01-16,52.65,52.82,52.2,52.4,52.63
8919,VALE3,2019-01-17,54.23,54.71,52.27,52.44,53.72
8920,VALE3,2019-01-18,54.76,55.6,54.25,54.95,54.98
8921,VALE3,2019-01-21,55.28,55.35,54.39,54.85,54.91
8922,VALE3,2019-01-22,55.08,55.08,54.35,54.48,54.7
8923,VALE3,2019-01-23,55.65,55.9,55.33,55.46,55.63
8924,VALE3,2019-01-24,56.15,56.2,55.5,55.8,55.98
8925,VALE3,2019-01-28,42.38,48.0,42.36,45.0,44.39
8926,VALE3,2019-01-29,42.74,44.69,42.6,43.27,43.45
8927,VALE3,2019-01-30,46.6,46.8,44.98,46.25,46.2
8928,VALE3,2019-01-31,45.5,47.44,45.5,46.99,46.29
8929,VALE3,2019-02-01,46.25,46.33,45.58,45.72,46.02
8930,VALE3,2019-02-04,44.68,46.1,44.05,46.0,44.64
8931,VALE3,2019-02-05,44.64,45.21,43.81,44.45,44.55
8932,VALE3,2019-02-06,42.46,44.4,42.46,44.0,43.6
8933,VALE3,2019-02-07,41.59,42.79,41.21,42.15,41.85
8934,VALE3,2019-02-08,43.16,43.59,40.51,40.64,42.04
8935,VALE3,2019-02-11,42.02,44.05,41.89,43.86,42.59
8936,VALE3,2019-02-12,44.3,44.33,42.05,42.5,43.38
8937,VALE3,2019-02-13,45.49,45.99,44.3,44.31,45.49
8938,VALE3,2019-02-14,45.66,45.94,45.05,45.39,45.5
8939,VALE3,2019-02-15,45.88,46.02,45.19,45.4,45.71
8940,VALE3,2019-02-18,45.25,46.15,44.9,45.79,45.47
8941,VALE3,2019-02-19,45.49,45.94,45.23,45.5,45.6
8942,VALE3,2019-02-20,45.8,46.08,44.94,45.9,45.66
8943,VALE3,2019-02-21,45.38,46.09,45.13,45.84,45.47
8944,VALE3,2019-02-22,46.99,47.06,45.57,45.7,46.39
8945,VALE3,2019-02-25,47.12,47.75,46.4,47.35,47.09
8946,VALE3,2019-02-26,47.2,47.29,46.6,46.79,47.04
8947,VALE3,2019-02-27,46.83,47.25,46.34,47.25,46.8
8948,VALE3,2019-02-28,47.1,47.1,46.1,46.58,46.73
8949,VALE3,2019-03-01,46.74,47.5,44.55,47.29,46.33
8950,VALE3,2019-03-06,48.05,48.05,47.19,47.43,47.65
8951,VALE3,2019-03-07,48.86,48.96,47.72,47.83,48.63
8952,VALE3,2019-03-08,48.85,48.89,47.65,48.26,48.37
8953,VALE3,2019-03-11,49.88,49.95,48.61,48.9,49.65
8954,VALE3,2019-03-12,49.97,50.33,49.55,49.8,49.99
8955,VALE3,2019-03-13,50.7,51.0,49.7,49.94,50.49
8956,VALE3,2019-03-14,50.71,50.93,50.2,50.8,50.49
8957,VALE3,2019-03-15,50.55,51.24,50.4,50.8,50.77
8958,VALE3,2019-03-18,50.46,50.67,49.83,50.25,50.14
8959,VALE3,2019-03-19,51.9,52.39,50.59,50.7,51.61
8960,VALE3,2019-03-20,50.56,51.68,50.4,51.45,51.01
8961,VALE3,2019-03-21,50.89,51.47,50.51,50.53,50.95
8962,VALE3,2019-03-22,50.05,51.33,49.7,50.47,50.39
8963,VALE3,2019-03-25,49.55,50.31,49.16,49.6,49.6
8964,VALE3,2019-03-26,50.28,50.7,49.8,49.81,50.29
8965,VALE3,2019-03-27,49.6,50.74,49.31,50.05,49.87
8966,VALE3,2019-03-28,49.3,50.6,48.62,50.51,49.48
8967,VALE3,2019-03-29,50.93,51.6,49.95,49.95,51.1
8968,VALE3,2019-04-01,52.6,53.05,52.1,52.35,52.67
8969,VALE3,2019-04-02,51.63,53.3,51.63,53.05,52.22
8970,VALE3,2019-04-03,51.78,52.83,51.61,52.78,52.38
8971,VALE3,2019-04-04,52.16,52.46,51.62,52.0,52.07
8972,VALE3,2019-04-05,51.98,52.36,51.7,52.2,51.97
8973,VALE3,2019-04-08,53.39,53.39,52.36,52.5,52.93
8974,VALE3,2019-04-09,52.35,53.3,52.3,53.18,52.6
8975,VALE3,2019-04-10,51.76,52.74,51.52,52.74,52.22
8976,VALE3,2019-04-11,51.79,51.86,50.93,51.5,51.4
8977,VALE3,2019-04-12,51.48,52.72,51.31,52.09,52.0
8978,VALE3,2019-04-15,51.33,51.72,50.78,51.59,51.32
8979,VALE3,2019-04-16,53.1,53.16,50.84,51.27,52.35
8980,VALE3,2019-04-17,52.25,53.8,51.7,53.16,52.76
8981,VALE3,2019-04-18,52.58,52.97,52.01,52.2,52.54
8982,VALE3,2019-04-22,51.3,52.0,50.8,51.95,51.3
8983,VALE3,2019-04-23,51.92,51.92,51.28,51.59,51.68
8984,VALE3,2019-04-24,50.36,51.74,50.16,51.55,50.67
8985,VALE3,2019-04-25,50.33,50.43,49.38,50.23,49.99
8986,VALE3,2019-04-26,50.42,50.65,49.52,50.48,50.05
8987,VALE3,2019-04-29,50.25,51.06,50.12,50.94,50.45
8988,VALE3,2019-04-30,50.1,50.69,49.76,50.22,50.1
8989,VALE3,2019-05-02,48.94,49.28,48.72,49.28,48.98
8990,VALE3,2019-05-03,50.4,50.63,49.39,49.45,50.28
8991,VALE3,2019-05-06,49.66,49.75,49.09,49.6,49.51
8992,VALE3,2019-05-07,49.7,49.7,48.72,49.35,49.3
8993,VALE3,2019-05-08,49.0,50.14,48.94,49.82,49.36
8994,VALE3,2019-05-09,48.54,49.01,48.05,49.0,48.41
8995,VALE3,2019-05-10,49.46,49.8,48.06,48.3,48.88
8996,VALE3,2019-05-13,47.43,48.75,47.43,48.53,47.85
8997,VALE3,2019-05-14,47.59,48.35,47.35,48.18,47.73
8998,VALE3,2019-05-15,47.95,48.45,47.02,47.15,47.94
8999,VALE3,2019-05-16,46.4,48.93,45.82,48.55,47.43
9000,VALE3,2019-05-17,47.72,47.72,46.3,46.4,47.04
9001,VALE3,2019-05-20,46.75,47.74,46.63,47.62,46.97
9002,VALE3,2019-05-21,47.41,47.96,46.09,47.1,47.05
9003,VALE3,2019-05-22,47.46,48.69,47.37,47.78,48.17
9004,VALE3,2019-05-23,47.82,47.9,46.42,47.07,47.32
9005,VALE3,2019-05-24,48.31,49.43,48.31,48.64,48.86
9006,VALE3,2019-05-27,50.19,50.25,48.9,49.0,49.85
9007,VALE3,2019-05-28,50.25,50.95,49.85,49.95,50.36
9008,VALE3,2019-05-29,49.7,49.85,49.15,49.52,49.53
9009,VALE3,2019-05-30,50.01,50.13,49.44,49.71,49.83
9010,VALE3,2019-05-31,49.0,51.0,48.71,49.51,49.65
9011,VALE3,2019-06-03,48.83,49.6,48.44,49.35,48.88
9012,VALE3,2019-06-04,49.11,49.35,48.3,49.18,48.7
9013,VALE3,2019-06-05,48.39,49.43,47.86,49.28,48.37
9014,VALE3,2019-06-06,48.8,48.94,48.31,48.89,48.63
9015,VALE3,2019-06-07,48.66,49.1,48.36,49.05,48.74
9016,VALE3,2019-06-10,48.34,49.23,48.33,48.95,48.76
9017,VALE3,2019-06-11,51.43,51.48,49.66,49.76,50.71
9018,VALE3,2019-06-12,51.49,52.09,50.93,51.55,51.45
9019,VALE3,2019-06-13,51.85,52.25,51.59,51.9,51.92
9020,VALE3,2019-06-14,51.4,51.82,51.15,51.7,51.44
9021,VALE3,2019-06-17,50.2,51.33,50.2,51.0,50.62
9022,VALE3,2019-06-18,52.0,52.42,51.0,51.0,51.65
9023,VALE3,2019-06-19,52.3,53.1,51.83,53.0,52.29
9024,VALE3,2019-06-21,52.44,52.93,52.1,52.75,52.49
9025,VALE3,2019-06-24,52.4,52.48,52.1,52.48,52.34
9026,VALE3,2019-06-25,51.38,52.47,51.34,52.19,51.78
9027,VALE3,2019-06-26,51.58,52.04,51.37,51.5,51.7
9028,VALE3,2019-06-27,51.7,52.15,51.52,52.15,51.8
9029,VALE3,2019-06-28,51.82,52.2,51.69,52.07,51.87
9030,VALE3,2019-07-01,53.65,53.79,53.1,53.1,53.51
9031,VALE3,2019-07-02,51.39,54.16,50.02,54.1,51.84
9032,VALE3,2019-07-03,51.29,51.97,51.15,51.77,51.55
9033,VALE3,2019-07-04,51.67,52.1,51.15,51.68,51.73
9034,VALE3,2019-07-05,50.36,50.58,49.76,50.4,50.08
9035,VALE3,2019-07-08,50.95,51.6,50.46,50.65,51.06
9036,VALE3,2019-07-10,52.13,52.56,51.4,51.61,52.17
9037,VALE3,2019-07-11,52.05,52.5,51.72,51.87,52.12
9038,VALE3,2019-07-12,51.81,52.78,51.73,52.46,52.16
9039,VALE3,2019-07-15,52.69,52.93,52.25,52.46,52.67
9040,VALE3,2019-07-16,53.05,53.47,52.79,53.2,53.18
9041,VALE3,2019-07-17,52.69,53.12,52.46,52.99,52.7
9042,VALE3,2019-07-18,52.59,52.82,52.23,52.61,52.55
9043,VALE3,2019-07-19,52.72,53.23,52.55,52.81,52.93
9044,VALE3,2019-07-22,52.45,52.66,51.81,52.18,52.14
9045,VALE3,2019-07-23,51.76,52.6,51.76,52.4,51.98
9046,VALE3,2019-07-24,50.65,51.26,50.55,51.09,50.76
9047,VALE3,2019-07-25,50.49,51.12,50.1,51.0,50.43
9048,VALE3,2019-07-26,50.23,51.05,50.18,51.0,50.42
9049,VALE3,2019-07-29,50.26,50.6,49.8,50.3,50.1
9050,VALE3,2019-07-30,50.01,50.58,50.01,50.17,50.22
9051,VALE3,2019-07-31,49.81,50.55,49.22,50.38,49.84
9052,VALE3,2019-08-01,48.4,49.34,48.25,49.24,48.73
9053,VALE3,2019-08-02,47.84,48.29,47.41,48.2,47.79
9054,VALE3,2019-08-05,46.0,46.6,45.76,46.6,46.0
9055,VALE3,2019-08-06,46.62,46.97,46.29,46.46,46.63
9056,VALE3,2019-08-07,46.48,46.48,45.45,45.85,45.99
9057,VALE3,2019-08-08,47.18,47.49,46.92,47.3,47.18
9058,VALE3,2019-08-09,45.49,46.81,45.49,46.7,45.92
9059,VALE3,2019-08-12,45.16,45.99,45.03,45.15,45.39
9060,VALE3,2019-08-13,46.5,46.8,45.35,45.55,46.37
9061,VALE3,2019-08-14,44.88,45.98,44.73,45.98,45.11
9062,VALE3,2019-08-15,43.89,45.5,43.17,45.01,43.99
9063,VALE3,2019-08-16,43.69,44.7,43.48,44.45,43.82
9064,VALE3,2019-08-19,43.65,44.43,43.21,44.29,43.71
9065,VALE3,2019-08-20,43.84,44.49,42.9,43.51,43.97
9066,VALE3,2019-08-21,44.15,44.33,43.07,43.6,43.93
9067,VALE3,2019-08-22,43.89,44.38,43.55,44.38,43.98
9068,VALE3,2019-08-23,43.28,44.59,42.9,43.83,43.57
9069,VALE3,2019-08-26,42.8,43.65,42.54,43.49,42.87
9070,VALE3,2019-08-27,43.32,43.91,42.44,43.15,43.29
9071,VALE3,2019-08-28,43.48,44.17,43.04,43.31,43.52
9072,VALE3,2019-08-29,45.1,45.25,43.96,44.11,44.65
9073,VALE3,2019-08-30,45.57,46.33,45.27,45.99,45.79
9074,VALE3,2019-09-02,46.01,46.67,45.85,46.55,46.17
9075,VALE3,2019-09-03,45.52,46.05,45.34,46.0,45.65
9076,VALE3,2019-09-04,46.52,46.52,45.97,46.05,46.23
9077,VALE3,2019-09-05,46.52,47.19,46.52,46.95,46.84
9078,VALE3,2019-09-06,46.45,46.69,46.09,46.45,46.35
9079,VALE3,2019-09-09,47.89,47.89,46.29,46.7,47.21
9080,VALE3,2019-09-10,48.24,48.5,47.2,47.88,47.94
9081,VALE3,2019-09-11,47.95,48.6,47.58,48.6,48.13
9082,VALE3,2019-09-12,49.69,49.77,48.6,48.62,49.29
9083,VALE3,2019-09-13,49.79,50.3,49.66,49.96,50.07
9084,VALE3,2019-09-16,48.59,49.44,48.35,49.4,48.72
9085,VALE3,2019-09-17,48.9,49.15,48.23,48.25,48.8
9086,VALE3,2019-09-18,48.4,49.0,47.98,49.0,48.39
9087,VALE3,2019-09-19,48.32,48.58,47.76,48.4,48.26
9088,VALE3,2019-09-20,48.42,48.74,48.0,48.66,48.39
9089,VALE3,2019-09-23,48.1,48.58,47.96,48.19,48.21
9090,VALE3,2019-09-24,46.93,47.88,46.78,47.71,47.17
9091,VALE3,2019-09-25,47.86,48.02,46.83,47.03,47.53
9092,VALE3,2019-09-26,47.86,48.28,47.53,48.1,47.79
9093,VALE3,2019-09-27,47.66,48.35,47.27,48.15,47.8
9094,VALE3,2019-09-30,47.75,48.04,47.21,47.65,47.74
9095,VALE3,2019-10-01,47.71,48.88,47.66,47.85,48.01
9096,VALE3,2019-10-02,45.1,46.9,45.1,46.9,45.76
9097,VALE3,2019-10-03,45.44,45.81,44.22,45.32,45.24
9098,VALE3,2019-10-04,46.59,46.79,45.68,45.7,46.33
9099,VALE3,2019-10-07,46.04,46.98,46.04,46.3,46.45
9100,VALE3,2019-10-08,45.32,46.37,45.32,46.3,45.6
9101,VALE3,2019-10-09,45.67,46.04,45.33,45.67,45.71
9102,VALE3,2019-10-10,47.24,47.45,46.06,46.06,47.02
9103,VALE3,2019-10-11,48.64,48.92,48.0,48.03,48.55
9104,VALE3,2019-10-14,47.99,48.25,47.56,48.2,47.9
9105,VALE3,2019-10-15,47.91,48.29,47.53,47.88,47.87
9106,VALE3,2019-10-16,46.8,47.52,46.64,47.39,46.97
9107,VALE3,2019-10-17,46.71,47.05,46.61,46.99,46.78
9108,VALE3,2019-10-18,46.03,47.18,46.02,46.89,46.49
9109,VALE3,2019-10-21,47.21,47.21,46.26,46.42,46.94
9110,VALE3,2019-10-22,47.3,47.54,47.1,47.28,47.31
9111,VALE3,2019-10-23,47.11,47.83,47.03,47.6,47.31
9112,VALE3,2019-10-24,46.75,47.57,46.52,47.46,46.83
9113,VALE3,2019-10-25,48.56,48.56,47.55,47.75,48.15
9114,VALE3,2019-10-28,48.7,48.8,48.34,48.65,48.64
9115,VALE3,2019-10-29,48.65,48.8,48.08,48.41,48.59
9116,VALE3,2019-10-30,48.59,48.62,47.69,48.4,48.17
9117,VALE3,2019-10-31,47.2,48.48,46.86,48.1,47.29
9118,VALE3,2019-11-01,48.44,48.7,47.76,47.8,48.47
9119,VALE3,2019-11-04,49.82,49.82,49.08,49.08,49.61
9120,VALE3,2019-11-05,49.87,50.28,49.43,50.07,49.83
9121,VALE3,2019-11-06,49.69,49.97,48.9,49.9,49.57
9122,VALE3,2019-11-07,50.11,50.53,49.54,49.84,50.05
9123,VALE3,2019-11-08,49.18,49.55,48.81,49.33,49.12
9124,VALE3,2019-11-11,48.13,48.44,47.96,48.44,48.15
9125,VALE3,2019-11-12,47.9,48.49,47.9,48.3,48.19
9126,VALE3,2019-11-13,47.12,48.06,46.97,47.65,47.34
9127,VALE3,2019-11-14,47.0,47.58,46.96,47.35,47.19
9128,VALE3,2019-11-18,47.61,48.05,47.48,47.72,47.73
9129,VALE3,2019-11-19,48.17,48.49,47.72,48.11,48.1
9130,VALE3,2019-11-21,48.42,48.42,47.7,47.76,48.12
9131,VALE3,2019-11-22,50.03,50.03,48.55,48.55,49.56
9132,VALE3,2019-11-25,50.86,51.18,50.43,50.54,50.86
9133,VALE3,2019-11-26,51.22,51.5,50.46,50.6,51.07
9134,VALE3,2019-11-27,50.58,51.2,50.13,50.93,50.58
9135,VALE3,2019-11-28,50.37,50.88,49.69,50.56,50.39
9136,VALE3,2019-11-29,49.98,50.47,49.82,50.37,50.02
9137,VALE3,2019-12-02,51.34,51.69,50.11,50.15,51.11
9138,VALE3,2019-12-03,50.42,51.26,50.25,51.25,50.49
9139,VALE3,2019-12-04,50.92,51.03,50.53,50.83,50.84
9140,VALE3,2019-12-05,50.95,51.08,50.55,50.7,50.91
9141,VALE3,2019-12-06,51.35,51.69,51.03,51.25,51.47
9142,VALE3,2019-12-09,51.44,52.49,51.33,52.25,51.86
9143,VALE3,2019-12-10,51.2,51.43,50.9,51.22,51.16
9144,VALE3,2019-12-11,51.83,52.05,51.22,51.38,51.76
9145,VALE3,2019-12-12,52.95,53.06,51.73,52.1,52.51
9146,VALE3,2019-12-13,53.76,54.0,52.84,53.3,53.46
9147,VALE3,2019-12-16,53.34,54.67,53.34,54.5,54.03
9148,VALE3,2019-12-17,53.35,53.71,53.05,53.25,53.33
9149,VALE3,2019-12-18,53.47,53.54,52.6,53.28,53.19
9150,VALE3,2019-12-19,54.0,54.24,53.22,53.5,53.95
9151,VALE3,2019-12-20,54.79,54.99,54.15,54.77,54.76
9152,VALE3,2019-12-23,54.58,54.98,54.4,54.9,54.57
9153,VALE3,2019-12-26,54.79,55.0,54.51,54.81,54.78
9154,VALE3,2019-12-27,53.6,54.0,53.42,53.99,53.69
9155,VALE3,2019-12-30,53.3,53.86,53.2,53.65,53.47
9156,VALE3,2020-01-02,54.33,54.44,53.75,53.98,54.11
9157,VALE3,2020-01-03,53.93,54.5,53.58,53.68,54.02
9158,VALE3,2020-01-06,53.61,53.8,53.15,53.8,53.45
9159,VALE3,2020-01-07,54.0,54.19,53.4,53.5,53.89
9160,VALE3,2020-01-08,54.01,54.37,53.62,54.2,53.96
9161,VALE3,2020-01-09,53.3,53.87,53.05,53.75,53.35
9162,VALE3,2020-01-10,53.36,53.87,53.11,53.75,53.38
9163,VALE3,2020-01-13,55.3,55.64,53.51,53.64,54.8
9164,VALE3,2020-01-14,55.64,56.35,55.0,55.3,55.96
9165,VALE3,2020-01-15,55.46,56.08,55.11,55.3,55.56
9166,VALE3,2020-01-16,55.17,55.95,55.1,55.6,55.32
9167,VALE3,2020-01-17,57.0,57.09,56.1,56.25,56.61
9168,VALE3,2020-01-20,57.36,57.36,56.53,57.0,56.91
9169,VALE3,2020-01-21,56.03,57.01,55.74,56.8,56.29
9170,VALE3,2020-01-22,56.3,56.85,56.06,56.6,56.37
9171,VALE3,2020-01-23,55.5,55.73,54.71,55.43,55.17
9172,VALE3,2020-01-24,53.8,55.73,53.69,55.62,54.36
9173,VALE3,2020-01-27,50.51,51.82,50.48,51.66,50.99
9174,VALE3,2020-01-28,51.2,52.09,51.08,51.2,51.49
9175,VALE3,2020-01-29,50.75,51.89,50.46,51.7,50.98
9176,VALE3,2020-01-30,51.5,51.5,49.8,49.97,50.5
9177,VALE3,2020-01-31,50.27,51.06,49.8,50.96,50.26
9178,VALE3,2020-02-03,50.91,51.09,49.8,50.5,50.65
9179,VALE3,2020-02-04,52.27,52.58,51.97,52.2,52.32
9180,VALE3,2020-02-05,52.99,53.62,52.99,53.32,53.27
9181,VALE3,2020-02-06,53.28,53.92,52.82,53.66,53.47
9182,VALE3,2020-02-07,52.1,52.96,51.92,52.88,52.27
9183,VALE3,2020-02-10,50.19,51.9,49.92,51.9,50.63
9184,VALE3,2020-02-11,52.05,52.2,51.02,51.15,51.89
9185,VALE3,2020-02-12,53.07,53.38,52.83,53.1,53.13
9186,VALE3,2020-02-13,52.14,52.4,51.56,52.22,52.03
9187,VALE3,2020-02-14,51.0,52.28,50.95,52.21,51.24
9188,VALE3,2020-02-17,53.41,53.41,51.62,51.71,52.66
9189,VALE3,2020-02-18,52.8,53.05,52.12,52.55,52.52
9190,VALE3,2020-02-19,52.81,53.12,52.4,52.93,52.8
9191,VALE3,2020-02-20,52.2,53.49,52.06,53.27,52.73
9192,VALE3,2020-02-21,50.13,51.14,49.8,51.0,50.2
9193,VALE3,2020-02-26,45.35,46.84,45.06,46.66,45.85
9194,VALE3,2020-02-27,44.47,45.54,43.56,44.65,44.68
9195,VALE3,2020-02-28,44.31,44.31,43.2,43.99,43.78
9196,VALE3,2020-03-02,46.36,47.09,44.81,44.88,46.13
9197,VALE3,2020-03-03,46.35,49.09,46.07,46.74,47.46
9198,VALE3,2020-03-04,48.57,49.09,47.0,48.0,48.14
9199,VALE3,2020-03-05,46.85,47.95,45.95,47.66,47.18
9200,VALE3,2020-03-06,44.61,45.82,43.65,44.2,44.53
9201,VALE3,2020-03-09,37.83,41.54,37.81,40.45,39.46
9202,VALE3,2020-03-10,44.81,45.34,40.8,41.9,42.71
9203,VALE3,2020-03-11,40.74,44.29,39.0,43.01,41.52
9204,VALE3,2020-03-12,35.35,36.0,32.45,36.0,34.67
9205,VALE3,2020-03-13,42.9,44.03,37.0,42.0,40.44
9206,VALE3,2020-03-16,39.04,41.4,36.01,36.01,39.33
9207,VALE3,2020-03-17,41.51,43.57,39.11,40.5,41.73
9208,VALE3,2020-03-18,38.65,40.87,35.7,38.8,38.38
9209,VALE3,2020-03-19,36.4,39.0,35.26,37.5,37.1
9210,VALE3,2020-03-20,35.19,39.41,34.71,37.9,37.11
9211,VALE3,2020-03-23,34.1,35.86,33.37,35.55,34.33
9212,VALE3,2020-03-24,37.64,38.65,36.86,36.86,37.49
9213,VALE3,2020-03-25,40.85,41.35,38.09,38.19,39.88
9214,VALE3,2020-03-26,42.0,42.41,39.99,41.01,41.5
9215,VALE3,2020-03-27,40.1,41.44,39.2,39.3,40.31
9216,VALE3,2020-03-30,41.77,42.32,40.74,40.92,41.66
9217,VALE3,2020-03-31,43.22,44.49,42.22,42.3,43.43
9218,VALE3,2020-04-01,43.37,44.12,41.2,41.81,43.21
9219,VALE3,2020-04-02,42.78,44.57,41.92,43.95,43.23
9220,VALE3,2020-04-03,40.5,42.87,39.76,42.8,40.84
9221,VALE3,2020-04-06,43.13,43.39,41.97,42.6,42.9
9222,VALE3,2020-04-07,43.78,45.5,43.56,45.19,44.34
9223,VALE3,2020-04-08,43.51,44.25,43.05,43.5,43.58
9224,VALE3,2020-04-09,43.28,44.47,42.84,43.95,43.68
9225,VALE3,2020-04-13,44.57,44.57,42.98,43.2,44.12
9226,VALE3,2020-04-14,44.53,46.0,44.5,45.62,45.28
9227,VALE3,2020-04-15,43.19,43.9,42.61,43.5,43.3
9228,VALE3,2020-04-16,42.76,43.99,42.04,43.8,42.66
9229,VALE3,2020-04-17,44.0,44.23,43.22,43.9,43.76
9230,VALE3,2020-04-20,42.46,43.26,42.23,43.26,42.73
9231,VALE3,2020-04-22,42.9,43.24,42.05,42.6,42.83
9232,VALE3,2020-04-23,43.51,44.69,42.81,43.29,43.84
9233,VALE3,2020-04-24,43.76,44.2,41.83,43.37,43.14
9234,VALE3,2020-04-27,44.55,45.05,43.86,44.46,44.54
9235,VALE3,2020-04-28,44.61,45.29,43.48,45.2,44.38
9236,VALE3,2020-04-29,46.73,47.38,44.84,45.35,46.24
9237,VALE3,2020-04-30,44.86,46.17,44.76,45.71,45.18
9238,VALE3,2020-05-04,43.93,44.33,43.4,43.7,43.82
9239,VALE3,2020-05-05,43.7,45.03,43.7,44.45,44.25
9240,VALE3,2020-05-06,44.33,44.76,43.61,44.19,44.1
9241,VALE3,2020-05-07,46.05,46.98,45.45,45.63,46.34
9242,VALE3,2020-05-08,48.85,48.96,46.97,47.5,48.07
9243,VALE3,2020-05-11,47.73,49.25,47.73,48.21,48.27
9244,VALE3,2020-05-12,47.46,48.6,47.46,48.43,48.05
9245,VALE3,2020-05-13,48.54,49.18,47.66,48.17,48.44
9246,VALE3,2020-05-14,48.09,48.46,46.94,47.95,47.83
9247,VALE3,2020-05-15,48.05,49.3,48.05,48.69,48.53
9248,VALE3,2020-05-18,51.26,51.6,49.95,50.34,51.03
9249,VALE3,2020-05-19,52.44,52.71,51.09,51.3,52.13
9250,VALE3,2020-05-20,52.5,53.67,52.5,53.37,53.11
9251,VALE3,2020-05-21,51.13,52.66,50.37,52.29,51.35
9252,VALE3,2020-05-22,50.27,51.1,49.9,50.77,50.32
9253,VALE3,2020-05-25,50.1,51.68,49.92,51.41,50.49
9254,VALE3,2020-05-26,49.2,50.52,48.84,50.38,49.48
9255,VALE3,2020-05-27,50.64,50.83,48.78,49.84,50.15
9256,VALE3,2020-05-28,50.09,51.65,50.05,51.0,50.74
9257,VALE3,2020-05-29,53.0,53.0,51.06,51.4,52.39
9258,VALE3,2020-06-01,53.42,53.85,52.5,52.82,53.39
9259,VALE3,2020-06-02,53.42,53.8,53.0,53.8,53.38
9260,VALE3,2020-06-03,53.66,54.34,53.38,53.9,53.79
9261,VALE3,2020-06-04,55.66,55.7,53.52,53.72,54.78
9262,VALE3,2020-06-05,54.61,56.7,54.34,56.39,55.31
9263,VALE3,2020-06-08,54.78,55.65,53.98,54.98,54.6
9264,VALE3,2020-06-09,54.99,54.99,54.12,54.16,54.64
9265,VALE3,2020-06-10,54.2,55.2,53.76,54.91,54.35
9266,VALE3,2020-06-12,53.4,54.05,51.98,53.71,52.95
9267,VALE3,2020-06-15,53.88,54.43,52.13,52.5,53.32
9268,VALE3,2020-06-16,55.39,55.5,54.22,55.49,55.07
9269,VALE3,2020-06-17,56.2,56.44,55.15,55.49,55.87
9270,VALE3,2020-06-18,56.17,56.54,55.61,56.3,56.15
9271,VALE3,2020-06-19,55.17,56.6,54.71,56.33,55.37
9272,VALE3,2020-06-22,55.0,55.35,54.43,55.0,54.88
9273,VALE3,2020-06-23,55.59,56.56,55.37,55.53,55.99
9274,VALE3,2020-06-24,55.39,56.26,54.82,56.25,55.41
9275,VALE3,2020-06-25,56.0,56.15,54.87,55.5,55.5
9276,VALE3,2020-06-26,55.62,56.95,55.21,55.9,55.96
9277,VALE3,2020-06-29,55.63,55.91,54.84,55.44,55.38
9278,VALE3,2020-06-30,55.92,56.54,55.01,55.44,55.82
9279,VALE3,2020-07-01,54.54,56.08,54.05,56.08,54.65
9280,VALE3,2020-07-02,55.49,55.74,54.75,54.85,55.22
9281,VALE3,2020-07-03,55.26,55.7,54.93,55.2,55.33
9282,VALE3,2020-07-06,56.57,56.74,55.59,56.09,56.27
9283,VALE3,2020-07-07,56.37,56.98,56.1,56.74,56.44
9284,VALE3,2020-07-08,57.32,57.72,55.79,56.9,57.17
9285,VALE3,2020-07-09,56.42,57.68,56.06,57.52,56.73
9286,VALE3,2020-07-10,56.97,57.3,56.16,56.52,56.94
9287,VALE3,2020-07-13,57.65,59.22,57.65,57.73,58.47
9288,VALE3,2020-07-14,61.7,61.97,57.9,57.92,60.49
9289,VALE3,2020-07-15,61.79,62.93,60.39,62.3,61.4
9290,VALE3,2020-07-16,60.12,61.69,59.85,61.3,60.49
9291,VALE3,2020-07-17,61.04,61.25,60.32,60.5,60.84
9292,VALE3,2020-07-20,60.8,61.49,60.35,61.12,61.02
9293,VALE3,2020-07-21,59.7,60.48,59.27,60.44,59.67
9294,VALE3,2020-07-22,59.24,60.25,58.8,59.93,59.36
9295,VALE3,2020-07-23,58.85,60.16,58.64,59.9,59.3
9296,VALE3,2020-07-24,58.6,58.85,57.82,58.57,58.31
9297,VALE3,2020-07-27,61.37,61.63,58.98,59.1,60.6
9298,VALE3,2020-07-28,60.34,61.16,60.2,60.7,60.6
9299,VALE3,2020-07-29,62.95,62.95,60.85,61.21,62.13
9300,VALE3,2020-07-30,61.27,62.37,60.65,62.3,61.4
9301,VALE3,2020-07-31,60.71,62.21,60.5,61.1,60.92
9302,VALE3,2020-08-03,60.26,62.67,60.26,61.86,61.38
9303,VALE3,2020-08-04,60.7,60.84,59.36,60.26,60.24
9304,VALE3,2020-08-05,62.19,62.9,61.85,61.9,62.31
9305,VALE3,2020-08-06,61.83,62.88,61.28,62.62,62.07
9306,VALE3,2020-08-07,60.45,61.39,59.78,61.39,60.57
9307,VALE3,2020-08-10,62.2,62.2,60.41,60.7,61.39
9308,VALE3,2020-08-11,60.28,62.82,60.16,62.79,61.39
9309,VALE3,2020-08-12,61.5,62.29,60.58,60.88,61.6
9310,VALE3,2020-08-13,60.35,62.16,60.11,61.4,60.85
9311,VALE3,2020-08-14,61.35,61.43,60.3,60.35,60.94
9312,VALE3,2020-08-17,62.23,62.6,61.15,61.78,62.04
9313,VALE3,2020-08-18,63.06,63.7,62.85,63.3,63.36
9314,VALE3,2020-08-19,62.39,63.88,62.33,63.41,63.03
9315,VALE3,2020-08-20,62.95,63.5,61.67,61.82,62.74
9316,VALE3,2020-08-21,62.2,62.79,61.51,62.41,62.13
9317,VALE3,2020-08-24,62.96,63.13,62.24,62.94,62.72
9318,VALE3,2020-08-25,61.62,62.84,61.05,62.8,61.69
9319,VALE3,2020-08-26,61.75,62.35,61.24,61.66,61.7
9320,VALE3,2020-08-27,60.79,62.18,60.33,61.69,60.97
9321,VALE3,2020-08-28,61.1,61.7,60.63,61.18,61.21
9322,VALE3,2020-08-31,59.68,61.15,59.68,61.1,60.29
9323,VALE3,2020-09-01,61.76,61.79,60.2,60.29,61.33
9324,VALE3,2020-09-02,61.32,62.34,60.32,61.9,60.96
9325,VALE3,2020-09-03,59.32,60.55,58.85,60.0,59.44
9326,VALE3,2020-09-04,60.49,60.5,58.7,59.71,59.86
9327,VALE3,2020-09-08,59.27,59.76,58.91,59.59,59.27
9328,VALE3,2020-09-09,60.0,60.33,59.37,59.9,59.8
9329,VALE3,2020-09-10,58.53,60.2,58.32,60.0,59.02
9330,VALE3,2020-09-11,61.95,62.3,59.84,60.05,61.36
9331,VALE3,2020-09-14,61.91,63.35,61.38,62.8,62.0
9332,VALE3,2020-09-15,62.6,63.65,62.15,62.71,62.93
9333,VALE3,2020-09-16,60.97,62.5,60.65,62.32,61.12
9334,VALE3,2020-09-17,62.08,62.42,60.11,60.4,61.53
9335,VALE3,2020-09-18,61.66,63.1,61.66,62.48,62.22
9336,VALE3,2020-09-21,60.0,61.39,59.44,61.05,59.97
9337,VALE3,2020-09-22,57.81,58.28,57.15,58.14,57.73
9338,VALE3,2020-09-23,59.1,59.61,57.06,57.67,58.59
9339,VALE3,2020-09-24,58.66,59.78,58.44,59.69,59.07
9340,VALE3,2020-09-25,59.25,59.45,58.2,58.35,58.91
9341,VALE3,2020-09-28,58.78,60.24,58.7,59.94,59.34
9342,VALE3,2020-09-29,58.35,59.96,58.35,58.73,59.02
9343,VALE3,2020-09-30,59.11,60.27,58.75,59.21,59.5
9344,VALE3,2020-10-01,58.86,59.85,58.02,59.53,58.61
9345,VALE3,2020-10-02,58.32,59.44,58.11,58.61,58.74
9346,VALE3,2020-10-05,59.59,59.84,58.75,58.9,59.5
9347,VALE3,2020-10-06,58.62,60.28,58.21,60.01,59.03
9348,VALE3,2020-10-07,60.17,60.76,58.96,59.14,59.94
9349,VALE3,2020-10-08,61.29,61.49,60.06,60.35,60.92
9350,VALE3,2020-10-09,61.6,61.94,60.85,61.69,61.33
9351,VALE3,2020-10-13,62.14,62.64,61.03,61.27,61.91
9352,VALE3,2020-10-14,63.0,63.29,62.04,62.08,62.81
9353,VALE3,2020-10-15,62.47,62.86,61.98,62.41,62.51
9354,VALE3,2020-10-16,62.24,63.1,62.24,62.7,62.62
9355,VALE3,2020-10-19,61.95,63.18,61.95,62.73,62.52
9356,VALE3,2020-10-20,61.84,62.29,61.33,61.78,61.88
9357,VALE3,2020-10-21,62.85,63.21,61.6,61.65,62.76
9358,VALE3,2020-10-22,63.1,63.49,62.44,63.11,63.08
9359,VALE3,2020-10-23,63.45,63.89,62.22,62.62,63.15
9360,VALE3,2020-10-26,62.5,63.45,62.01,62.9,62.56
9361,VALE3,2020-10-27,62.53,62.9,62.06,62.5,62.57
9362,VALE3,2020-10-28,60.26,62.07,60.25,61.95,60.83
9363,VALE3,2020-10-29,62.02,62.24,59.79,60.97,61.4
9364,VALE3,2020-10-30,60.55,62.41,60.01,61.8,61.0
9365,VALE3,2020-11-03,63.34,63.34,61.22,61.9,62.38
9366,VALE3,2020-11-04,61.58,63.28,61.45,63.28,62.03
9367,VALE3,2020-11-05,62.55,63.06,61.45,62.3,62.45
9368,VALE3,2020-11-06,63.19,63.96,62.34,62.38,63.38
9369,VALE3,2020-11-09,63.19,64.27,62.87,64.15,63.46
9370,VALE3,2020-11-10,63.16,63.59,62.69,63.24,63.23
9371,VALE3,2020-11-11,63.6,63.92,63.0,63.18,63.42
9372,VALE3,2020-11-12,62.67,63.77,62.46,63.57,62.95
9373,VALE3,2020-11-13,63.25,63.55,62.61,62.73,63.13
9374,VALE3,2020-11-16,64.92,65.34,62.97,63.5,63.77
9375,VALE3,2020-11-17,66.97,68.1,64.8,64.8,66.84
9376,VALE3,2020-11-18,66.45,67.39,66.07,66.99,66.59
9377,VALE3,2020-11-19,67.72,67.72,66.47,66.71,67.03
9378,VALE3,2020-11-20,68.44,68.44,67.45,67.93,67.95
9379,VALE3,2020-11-23,71.29,71.32,68.5,68.81,70.2
9380,VALE3,2020-11-24,74.8,74.89,70.18,71.05,73.15
9381,VALE3,2020-11-25,75.5,75.9,73.61,73.8,74.96
9382,VALE3,2020-11-26,76.57,76.6,75.4,75.42,76.11
9383,VALE3,2020-11-27,78.44,78.78,76.77,77.0,78.0
9384,VALE3,2020-11-30,78.0,79.36,77.12,78.85,77.95
9385,VALE3,2020-12-01,81.25,81.5,79.25,79.83,80.59
9386,VALE3,2020-12-02,79.84,81.25,77.31,80.9,79.4
9387,VALE3,2020-12-03,78.96,81.05,78.61,81.0,79.58
9388,VALE3,2020-12-04,81.98,82.68,80.1,80.1,81.94
9389,VALE3,2020-12-07,82.95,82.99,81.67,82.42,82.4
9390,VALE3,2020-12-08,82.9,83.3,81.66,82.97,82.57
9391,VALE3,2020-12-09,82.7,83.83,82.22,83.1,82.81
9392,VALE3,2020-12-10,85.0,85.22,83.2,83.65,84.43
9393,VALE3,2020-12-11,84.86,85.28,84.4,84.62,84.78
9394,VALE3,2020-12-14,83.55,85.22,82.95,85.2,83.81
9395,VALE3,2020-12-15,84.5,85.38,84.01,84.16,84.72
9396,VALE3,2020-12-16,86.22,86.23,84.36,84.9,85.42
9397,VALE3,2020-12-17,87.2,87.95,86.17,86.5,87.25
9398,VALE3,2020-12-18,87.8,88.38,87.43,87.62,87.94
9399,VALE3,2020-12-21,86.86,87.4,84.78,86.15,86.53
9400,VALE3,2020-12-22,86.94,86.99,85.43,86.86,86.24
9401,VALE3,2020-12-23,87.36,87.53,86.4,86.53,87.07
9402,VALE3,2020-12-28,87.31,88.58,87.08,87.79,87.91
9403,VALE3,2020-12-29,87.07,88.2,86.51,87.97,87.19
9404,VALE3,2020-12-30,87.45,87.59,86.65,87.19,87.34
9405,VALE3,2021-01-14,97.8,98.86,96.7,97.22,97.53
9406,VALE3,2021-01-29,87.95,90.85,87.79,89.99,89.08
9407,VALE3,2021-02-12,93.89,94.14,92.2,93.12,93.47
9408,VALE3,2021-01-04,91.46,91.48,88.85,89.35,90.58
9409,VALE3,2021-01-15,93.55,97.2,93.2,96.58,94.28
9410,VALE3,2021-02-01,91.27,91.27,88.58,90.01,90.09
9411,VALE3,2021-02-17,96.35,96.72,95.19,96.01,95.98
9412,VALE3,2021-01-05,93.0,93.0,90.52,91.46,91.71
9413,VALE3,2021-01-18,94.31,95.64,93.55,93.9,94.63
9414,VALE3,2021-02-18,97.4,98.4,96.02,97.36,97.11
9415,VALE3,2021-02-02,87.66,90.58,87.51,90.18,88.48
9416,VALE3,2021-01-06,95.61,96.35,94.4,94.98,95.64
9417,VALE3,2021-01-19,94.06,94.57,91.9,94.5,93.13
9418,VALE3,2021-01-07,102.32,102.53,96.61,96.61,99.58
9419,VALE3,2021-02-03,90.43,91.42,88.6,88.85,90.11
9420,VALE3,2021-02-19,97.77,98.85,96.33,97.21,97.9
9421,VALE3,2021-01-20,92.32,95.14,90.83,95.0,92.49
9422,VALE3,2021-02-04,89.29,92.87,89.09,91.95,90.39
9423,VALE3,2021-01-08,102.0,103.35,98.2,103.01,100.79
9424,VALE3,2021-02-22,95.35,98.52,94.04,96.5,95.95
9425,VALE3,2021-01-21,93.36,96.1,92.14,92.3,93.72
9426,VALE3,2021-02-05,92.69,92.77,89.55,90.2,91.54
9427,VALE3,2021-01-22,93.17,93.81,90.99,91.99,92.34
9428,VALE3,2021-01-11,101.98,101.98,99.7,100.25,101.43
9429,VALE3,2021-02-23,96.95,97.35,93.31,96.59,95.8
9430,VALE3,2021-02-08,94.01,94.91,92.45,92.97,93.93
9431,VALE3,2021-02-24,97.93,98.21,95.86,97.13,97.23
9432,VALE3,2021-01-12,99.19,102.62,99.18,102.5,100.49
9433,VALE3,2021-01-26,91.75,94.16,91.36,92.99,92.58
9434,VALE3,2021-02-09,94.25,95.22,92.32,94.6,93.9
9435,VALE3,2021-02-25,95.71,98.95,95.02,98.7,97.33
9436,VALE3,2021-01-13,96.22,98.92,95.74,98.87,96.77
9437,VALE3,2021-01-27,89.2,91.18,88.2,90.39,89.66
9438,VALE3,2021-02-10,94.7,95.67,94.38,94.66,94.97
9439,VALE3,2021-02-26,94.52,97.7,94.02,96.55,95.22
9440,VALE3,2021-01-28,91.1,91.35,88.1,88.2,89.49
9441,VALE3,2021-02-11,93.1,95.47,93.1,95.47,94.09
9442,VALE3,2021-03-01,98.57,99.33,95.36,96.0,97.72
9443,VALE3,2021-03-02,101.6,102.18,94.94,97.5,99.75
9444,VALE3,2021-04-09,103.0,104.66,102.94,104.0,103.67
9445,VALE3,2021-03-26,95.53,95.73,93.39,93.74,94.8
9446,VALE3,2021-03-15,96.82,97.35,95.76,96.5,96.42
9447,VALE3,2021-03-03,100.35,104.0,99.65,102.0,101.11
9448,VALE3,2021-04-12,103.4,103.63,102.21,102.9,103.19
9449,VALE3,2021-03-29,97.98,98.45,95.87,96.0,97.56
9450,VALE3,2021-03-16,96.51,97.84,96.02,97.04,96.72
9451,VALE3,2021-03-04,98.86,101.49,97.52,99.4,99.25
9452,VALE3,2021-03-30,97.07,98.5,96.58,97.91,97.24
9453,VALE3,2021-04-13,103.58,104.29,102.85,103.9,103.48
9454,VALE3,2021-03-17,97.9,98.12,96.06,96.4,97.09
9455,VALE3,2021-03-05,100.21,100.6,93.93,94.72,98.38
9456,VALE3,2021-03-31,97.97,98.56,96.7,97.17,97.56
9457,VALE3,2021-04-14,107.0,107.78,103.77,103.97,106.75
9458,VALE3,2021-03-18,96.16,98.27,95.53,97.7,96.8
9459,VALE3,2021-03-08,99.67,101.93,98.9,99.2,100.63
9460,VALE3,2021-04-01,97.39,98.86,96.13,98.5,97.3
9461,VALE3,2021-03-19,94.78,96.16,93.44,96.1,94.5
9462,VALE3,2021-04-15,108.21,109.88,107.55,108.66,108.33
9463,VALE3,2021-03-09,98.67,99.31,95.88,97.5,97.84
9464,VALE3,2021-04-16,108.67,109.11,107.5,108.64,108.3
9465,VALE3,2021-04-05,103.39,103.82,99.8,99.83,102.21
9466,VALE3,2021-03-22,93.21,93.84,91.85,93.52,92.72
9467,VALE3,2021-03-10,97.15,97.84,95.72,97.5,96.81
9468,VALE3,2021-03-23,91.06,93.78,91.06,93.34,92.37
9469,VALE3,2021-04-19,107.73,109.88,107.64,109.0,108.51
9470,VALE3,2021-04-06,102.05,104.56,102.05,103.8,103.15
9471,VALE3,2021-03-11,99.7,100.1,98.21,98.99,99.44
9472,VALE3,2021-03-24,93.15,94.64,91.81,92.0,93.66
9473,VALE3,2021-04-07,104.56,105.32,102.15,102.37,103.98
9474,VALE3,2021-04-20,106.16,108.35,105.02,107.95,106.26
9475,VALE3,2021-03-12,97.4,99.44,96.71,99.0,97.57
9476,VALE3,2021-04-08,104.5,105.3,104.12,104.94,104.68
9477,VALE3,2021-03-25,92.44,93.29,90.61,93.04,92.26
9478,VALE3,2021-04-22,106.23,107.24,104.34,107.24,105.87
9479,VALE3,2021-04-26,108.57,110.69,108.15,109.95,108.97
9480,VALE3,2021-04-23,107.99,108.1,106.46,107.15,107.46
9481,VALE3,2021-04-27,110.12,110.6,108.52,108.88,109.63
9482,VALE3,2021-05-07,115.45,116.55,114.19,116.54,115.25
9483,VALE3,2021-05-20,111.11,112.1,110.2,111.7,110.89
9484,VALE3,2021-06-02,114.8,115.7,113.5,114.22,114.77
9485,VALE3,2021-05-21,109.4,111.25,108.5,111.11,109.56
9486,VALE3,2021-04-28,111.92,112.43,109.33,110.56,111.56
9487,VALE3,2021-05-10,114.69,120.45,114.69,119.8,117.46
9488,VALE3,2021-06-04,112.9,114.78,112.39,114.5,113.14
9489,VALE3,2021-05-24,109.78,110.14,107.51,108.0,108.91
9490,VALE3,2021-05-11,118.72,118.72,113.32,113.98,116.85
9491,VALE3,2021-06-07,111.8,112.65,110.7,112.2,111.83
9492,VALE3,2021-05-12,114.33,118.46,113.96,118.0,115.84
9493,VALE3,2021-05-25,107.05,110.89,106.78,110.28,108.28
9494,VALE3,2021-05-26,110.2,110.32,106.03,106.37,108.26
9495,VALE3,2021-05-13,112.49,114.22,110.72,112.0,112.5
9496,VALE3,2021-06-08,109.92,112.77,109.7,112.48,110.84
9497,VALE3,2021-04-29,111.95,112.95,110.89,112.19,111.97
9498,VALE3,2021-05-14,110.56,111.79,109.62,111.2,110.63
9499,VALE3,2021-05-27,110.99,112.09,109.77,110.8,111.03
9500,VALE3,2021-06-09,112.2,113.34,109.2,110.0,111.9
9501,VALE3,2021-04-30,109.02,111.56,109.02,110.99,109.98
9502,VALE3,2021-06-10,111.83,113.37,111.04,112.22,112.22
9503,VALE3,2021-05-28,111.59,112.75,109.42,111.11,111.16
9504,VALE3,2021-05-17,113.46,113.82,111.17,111.5,112.81
9505,VALE3,2021-05-31,114.78,114.89,112.5,112.5,114.36
9506,VALE3,2021-06-11,114.34,114.76,113.02,113.35,114.0
9507,VALE3,2021-05-03,108.46,110.35,108.26,109.7,109.07
9508,VALE3,2021-05-18,114.6,115.4,113.19,114.56,114.38
9509,VALE3,2021-06-14,113.72,115.28,113.12,114.91,114.12
9510,VALE3,2021-06-01,113.2,118.0,113.2,117.0,115.09
9511,VALE3,2021-05-19,112.25,112.78,109.84,112.1,111.41
9512,VALE3,2021-05-04,110.1,111.07,108.66,108.95,110.03
9513,VALE3,2021-06-15,111.5,113.86,111.25,113.77,112.09
9514,VALE3,2021-05-05,110.71,112.82,110.39,111.99,111.86
9515,VALE3,2021-06-16,108.15,111.63,108.03,111.5,108.8
9516,VALE3,2021-05-06,115.05,115.2,111.48,111.94,113.78
9517,VALE3,2021-06-17,105.9,109.16,104.9,107.68,106.43
9518,VALE3,2021-06-18,109.09,109.09,106.52,107.01,108.55
9519,VALE3,2021-06-21,110.11,110.69,107.14,107.75,109.51
9520,VALE3,2021-06-22,111.4,112.08,110.18,110.69,111.35
9521,VALE3,2021-06-23,113.07,114.25,112.16,112.41,113.38
9522,VALE3,2021-06-24,111.03,111.92,110.27,111.72,111.06
9523,VALE3,2021-06-25,112.4,113.97,111.4,111.6,112.99
9524,VALE3,2021-06-28,110.6,113.7,110.01,113.24,111.04
9525,VALE3,2021-06-29,112.51,113.05,110.6,110.6,112.33
9526,VALE3,2021-06-30,113.25,114.28,111.68,111.83,113.21
9527,VALE3,2021-12-28,76.8,78.53,76.57,78.51,77.09
9528,VALE3,2021-12-29,77.25,77.98,76.35,76.38,77.34
9529,VALE3,2021-12-30,77.96,78.98,77.61,77.99,78.25
9530,VALE3,2021-07-01,111.28,114.36,110.76,113.41,111.7
9531,VALE3,2021-07-02,113.58,113.62,111.58,112.0,112.96
9532,VALE3,2021-07-05,113.17,113.96,112.28,113.9,113.04
9533,VALE3,2021-07-06,113.77,114.35,112.67,113.5,113.71
9534,VALE3,2021-07-07,114.1,115.58,114.0,114.81,114.78
9535,VALE3,2021-07-08,113.66,114.51,111.5,112.02,113.07
9536,VALE3,2021-07-12,115.07,116.3,115.0,115.31,115.64
9537,VALE3,2021-07-13,115.75,115.91,114.85,115.1,115.49
9538,VALE3,2021-07-14,115.12,116.43,114.44,116.26,115.3
9539,VALE3,2021-07-15,115.48,116.16,114.5,114.99,115.41
9540,VALE3,2021-07-16,113.4,115.87,113.0,115.34,113.83
9541,VALE3,2021-07-19,112.16,112.16,110.21,112.0,111.07
9542,VALE3,2021-07-20,113.1,113.12,110.21,112.16,112.29
9543,VALE3,2021-07-21,114.4,114.87,112.5,112.76,114.26
9544,VALE3,2021-07-22,114.7,114.7,112.69,113.68,113.72
9545,VALE3,2021-07-23,114.12,114.49,112.8,113.62,113.64
9546,VALE3,2021-07-26,116.6,116.85,114.44,114.44,116.07
9547,VALE3,2021-07-27,114.18,116.05,113.89,115.7,114.59
9548,VALE3,2021-07-28,117.3,117.6,115.25,115.5,116.75
9549,VALE3,2021-07-29,115.57,117.56,114.75,116.37,115.62
9550,VALE3,2021-07-30,108.76,113.51,108.76,113.51,110.58
9551,VALE3,2021-08-02,108.93,111.37,108.93,110.9,110.25
9552,VALE3,2021-08-03,112.64,113.03,109.44,109.78,111.73
9553,VALE3,2021-08-04,112.52,113.25,111.62,112.0,112.66
9554,VALE3,2021-08-05,109.08,109.99,107.9,109.64,108.95
9555,VALE3,2021-08-06,109.7,110.89,109.5,109.85,110.21
9556,VALE3,2021-08-09,109.01,109.45,107.68,108.2,108.69
9557,VALE3,2021-08-10,110.06,110.74,108.84,108.95,110.08
9558,VALE3,2021-08-11,109.27,110.5,109.26,110.19,109.77
9559,VALE3,2021-08-12,109.2,109.98,108.83,109.2,109.42
9560,VALE3,2021-08-13,108.3,109.9,107.96,109.7,108.56
9561,VALE3,2021-08-16,108.8,108.9,105.92,107.24,107.59
9562,VALE3,2021-08-17,107.0,109.32,105.66,108.11,106.89
9563,VALE3,2021-08-18,103.41,105.74,103.41,105.74,104.25
9564,VALE3,2021-08-19,97.51,100.28,97.3,98.66,98.31
9565,VALE3,2021-08-20,97.55,99.1,97.44,97.59,98.16
9566,VALE3,2021-08-23,96.2,97.93,96.16,97.56,96.69
9567,VALE3,2021-08-24,99.71,101.27,99.1,99.38,100.19
9568,VALE3,2021-08-25,99.5,100.46,98.55,100.09,99.45
9569,VALE3,2021-08-26,98.23,99.8,98.23,99.49,98.86
9570,VALE3,2021-08-27,100.69,101.0,98.9,99.01,100.29
9571,VALE3,2021-08-30,100.05,101.64,99.95,100.82,100.54
9572,VALE3,2021-08-31,98.68,99.26,97.7,99.0,98.34
9573,VALE3,2021-09-01,98.85,99.59,95.72,97.36,97.92
9574,VALE3,2021-09-02,98.54,100.0,97.91,98.77,98.91
9575,VALE3,2021-09-03,98.61,100.88,98.51,100.16,98.96
9576,VALE3,2021-09-06,97.06,97.55,96.16,96.89,96.89
9577,VALE3,2021-09-08,95.04,96.73,94.7,96.47,95.39
9578,VALE3,2021-09-09,94.7,95.72,93.17,95.16,94.62
9579,VALE3,2021-09-10,94.81,96.19,94.81,95.51,95.39
9580,VALE3,2021-09-13,94.76,95.0,93.94,94.7,94.56
9581,VALE3,2021-09-14,94.09,95.58,93.07,95.15,94.22
9582,VALE3,2021-09-15,91.74,94.44,91.74,93.88,92.69
9583,VALE3,2021-09-16,87.93,90.43,87.92,90.43,89.12
9584,VALE3,2021-09-17,86.15,88.79,85.08,88.29,86.29
9585,VALE3,2021-09-20,83.31,83.94,81.14,82.8,82.51
9586,VALE3,2021-09-21,84.12,84.7,82.51,84.7,83.74
9587,VALE3,2021-09-22,87.11,89.48,86.51,88.1,87.85
9588,VALE3,2021-09-23,78.91,80.34,77.62,79.2,78.96
9589,VALE3,2021-09-24,77.69,78.79,77.0,78.29,77.89
9590,VALE3,2021-09-27,78.8,79.33,76.5,78.6,78.37
9591,VALE3,2021-09-28,74.85,77.8,74.56,77.48,75.8
9592,VALE3,2021-09-29,75.8,76.8,74.85,75.77,76.08
9593,VALE3,2021-09-30,76.24,78.34,75.73,77.4,77.12
9594,VALE3,2021-10-01,76.2,77.31,75.68,76.75,76.33
9595,VALE3,2021-10-04,75.49,77.0,75.44,76.59,76.13
9596,VALE3,2021-10-05,74.95,76.1,74.95,75.99,75.48
9597,VALE3,2021-10-06,77.06,77.27,73.92,74.06,75.82
9598,VALE3,2021-10-07,79.36,80.37,77.71,78.34,79.44
9599,VALE3,2021-10-08,79.85,81.84,79.59,81.46,80.57
9600,VALE3,2021-10-11,81.62,83.1,80.74,81.9,82.1
9601,VALE3,2021-10-13,79.2,80.8,79.17,80.8,79.72
9602,VALE3,2021-10-14,79.2,80.24,79.13,79.99,79.61
9603,VALE3,2021-10-15,80.68,80.95,79.3,79.49,80.44
9604,VALE3,2021-10-18,79.92,80.4,78.48,79.91,79.37
9605,VALE3,2021-10-19,79.0,80.24,78.81,79.72,79.24
9606,VALE3,2021-10-20,76.41,78.37,76.28,78.37,76.95
9607,VALE3,2021-10-21,75.16,75.16,72.95,74.5,74.1
9608,VALE3,2021-10-22,76.08,77.1,74.64,74.67,76.3
9609,VALE3,2021-10-25,77.0,77.57,76.37,77.2,76.92
9610,VALE3,2021-10-26,76.18,77.07,76.07,77.01,76.51
9611,VALE3,2021-10-27,74.45,76.73,74.45,75.98,75.61
9612,VALE3,2021-10-28,73.7,74.68,73.55,74.45,74.02
9613,VALE3,2021-10-29,71.61,73.16,71.02,73.02,72.02
9614,VALE3,2021-11-01,72.32,72.86,71.15,72.0,72.09
9615,VALE3,2021-11-03,66.83,70.9,66.61,70.6,67.91
9616,VALE3,2021-11-04,66.07,67.62,65.62,66.89,66.3
9617,VALE3,2021-11-05,64.11,66.66,64.0,66.43,64.65
9618,VALE3,2021-11-08,67.6,68.15,64.33,64.4,66.81
9619,VALE3,2021-11-09,65.94,67.3,65.23,67.25,66.05
9620,VALE3,2021-11-10,65.69,66.28,64.4,64.61,65.48
9621,VALE3,2021-11-11,68.01,69.26,67.6,68.46,68.4
9622,VALE3,2021-11-12,68.3,69.59,67.01,67.18,68.56
9623,VALE3,2021-11-16,66.33,68.07,66.19,68.0,66.8
9624,VALE3,2021-11-17,65.0,67.71,65.0,66.99,65.98
9625,VALE3,2021-11-18,62.33,64.65,61.85,64.21,62.79
9626,VALE3,2021-11-19,64.03,64.8,62.81,63.27,63.97
9627,VALE3,2021-11-22,67.59,69.02,65.15,65.55,67.73
9628,VALE3,2021-11-23,69.37,71.97,69.21,70.61,70.16
9629,VALE3,2021-11-24,70.98,70.98,69.51,70.11,70.41
9630,VALE3,2021-11-25,70.5,71.29,69.8,71.29,70.3
9631,VALE3,2021-11-26,68.64,69.36,67.5,67.5,68.25
9632,VALE3,2021-11-29,69.5,70.6,69.16,70.28,69.78
9633,VALE3,2021-11-30,69.95,71.47,68.69,69.0,69.81
9634,VALE3,2021-12-01,70.23,71.95,69.97,71.3,70.99
9635,VALE3,2021-12-02,73.49,73.56,70.11,70.97,72.24
9636,VALE3,2021-12-03,71.87,74.34,71.0,73.09,72.15
9637,VALE3,2021-12-06,75.77,75.99,71.96,72.87,74.7
9638,VALE3,2021-12-07,76.33,79.81,76.1,78.28,77.69
9639,VALE3,2021-12-08,75.76,76.99,74.98,76.99,75.74
9640,VALE3,2021-12-09,75.18,75.95,74.45,74.89,75.18
9641,VALE3,2021-12-10,75.65,76.2,74.84,75.5,75.41
9642,VALE3,2021-12-13,77.86,78.73,77.39,77.5,78.1
9643,VALE3,2021-12-14,77.85,78.89,77.23,78.52,78.07
9644,VALE3,2021-12-15,77.41,78.18,76.2,78.08,77.12
9645,VALE3,2021-12-16,80.44,80.46,78.46,79.0,79.69
9646,VALE3,2021-12-17,79.17,80.67,79.07,79.9,79.44
9647,VALE3,2021-12-20,78.28,78.9,77.28,78.0,78.13
9648,VALE3,2021-12-21,80.34,80.39,79.15,79.8,79.84
9649,VALE3,2021-12-22,79.92,80.15,78.58,79.89,79.6
9650,VALE3,2021-12-23,79.15,80.06,78.8,79.95,79.35
9651,VALE3,2021-12-27,78.95,79.45,78.26,78.87,78.96
9652,VALE3,2022-02-03,85.75,86.78,85.32,86.3,86.01
9653,VALE3,2022-01-03,78.0,79.97,78.0,79.0,78.76
9654,VALE3,2022-02-21,85.9,87.99,85.5,86.6,87.05
9655,VALE3,2022-01-19,88.21,89.0,87.88,88.48,88.3
9656,VALE3,2022-02-04,87.98,88.17,85.55,85.75,87.19
9657,VALE3,2022-01-04,77.08,79.07,76.9,78.51,77.65
9658,VALE3,2022-02-22,87.39,87.4,85.8,86.69,86.83
9659,VALE3,2022-01-20,86.71,88.97,86.64,88.8,87.64
9660,VALE3,2022-02-07,90.13,90.24,88.15,88.15,89.57
9661,VALE3,2022-01-05,77.81,78.68,77.13,77.37,77.86
9662,VALE3,2022-02-23,86.47,88.34,85.55,88.09,86.54
9663,VALE3,2022-01-21,84.91,86.73,84.34,86.47,85.21
9664,VALE3,2022-02-08,91.39,91.48,89.5,90.45,90.75
9665,VALE3,2022-01-06,79.38,80.35,78.31,78.64,79.62
9666,VALE3,2022-02-24,87.54,88.04,83.73,84.62,85.7
9667,VALE3,2022-01-24,83.87,83.96,82.08,83.7,83.07
9668,VALE3,2022-02-09,91.41,91.8,89.33,90.0,90.93
9669,VALE3,2022-01-07,84.0,84.0,79.79,80.4,82.16
9670,VALE3,2022-01-25,84.06,85.05,83.05,84.06,83.98
9671,VALE3,2022-02-25,92.28,92.41,85.1,86.52,89.75
9672,VALE3,2022-02-10,93.87,94.48,92.03,92.45,93.49
9673,VALE3,2022-01-10,83.0,84.27,82.3,82.49,83.16
9674,VALE3,2022-01-26,84.3,86.56,83.82,85.9,85.15
9675,VALE3,2022-03-02,99.65,99.7,97.06,98.97,98.64
9676,VALE3,2022-02-11,91.97,93.4,91.6,93.36,92.4
9677,VALE3,2022-01-11,84.58,85.15,83.31,83.48,84.39
9678,VALE3,2022-01-27,84.49,85.46,83.27,85.0,84.4
9679,VALE3,2022-03-03,99.7,101.26,99.5,100.2,100.33
9680,VALE3,2022-02-14,91.57,92.17,90.82,91.11,91.37
9681,VALE3,2022-01-12,85.5,86.58,84.93,86.49,85.73
9682,VALE3,2022-01-28,83.66,86.35,82.83,85.58,84.35
9683,VALE3,2022-03-04,101.97,102.09,98.12,98.68,100.54
9684,VALE3,2022-02-15,88.85,89.94,87.7,89.02,88.88
9685,VALE3,2022-01-13,84.2,85.23,83.7,84.84,84.38
9686,VALE3,2022-01-31,80.87,82.94,80.87,82.94,81.45
9687,VALE3,2022-03-07,105.07,105.9,103.87,104.44,104.99
9688,VALE3,2022-02-16,89.5,90.62,89.1,89.44,89.74
9689,VALE3,2022-01-14,84.69,84.93,82.91,83.72,84.0
9690,VALE3,2022-02-01,85.31,85.33,81.37,81.5,83.83
9691,VALE3,2022-03-08,100.46,107.11,99.72,106.99,102.2
9692,VALE3,2022-02-17,85.65,89.0,85.37,88.85,86.58
9693,VALE3,2022-01-17,84.25,84.6,84.0,84.0,84.28
9694,VALE3,2022-02-02,85.79,86.29,84.72,85.5,85.63
9695,VALE3,2022-03-09,94.19,95.8,92.56,95.79,93.76
9696,VALE3,2022-02-18,85.83,87.03,85.43,86.44,86.02
9697,VALE3,2022-01-18,86.31,86.88,84.48,84.58,86.09
9698,VALE3,2022-03-10,97.3,97.3,94.08,94.5,95.92
9699,VALE3,2022-04-12,93.37,95.61,93.24,95.1,94.33
9700,VALE3,2022-04-29,83.29,87.2,83.29,86.18,85.09
9701,VALE3,2022-03-28,95.34,96.34,93.61,95.7,95.15
9702,VALE3,2022-03-11,96.79,98.41,96.76,97.43,97.62
9703,VALE3,2022-04-13,93.4,94.38,92.81,93.49,93.47
9704,VALE3,2022-05-02,82.92,83.2,80.64,83.16,81.92
9705,VALE3,2022-03-29,94.52,95.66,93.4,95.34,94.72
9706,VALE3,2022-03-14,91.6,95.2,91.25,94.98,92.3
9707,VALE3,2022-04-14,92.09,94.0,91.36,93.31,92.23
9708,VALE3,2022-05-03,82.5,84.21,82.19,82.95,83.16
9709,VALE3,2022-03-30,95.87,97.11,95.27,96.32,96.01
9710,VALE3,2022-03-15,88.97,89.58,87.28,88.99,88.59
9711,VALE3,2022-04-18,90.57,92.0,90.01,91.61,90.76
9712,VALE3,2022-05-04,81.81,82.18,79.85,81.93,80.92
9713,VALE3,2022-03-31,95.6,96.89,95.36,96.42,95.95
9714,VALE3,2022-03-16,91.13,93.88,89.31,91.89,91.15
9715,VALE3,2022-04-19,87.68,89.69,86.84,89.69,87.88
9716,VALE3,2022-05-05,80.33,83.2,79.08,81.55,80.41
9717,VALE3,2022-04-01,96.96,97.5,96.07,96.78,96.9
9718,VALE3,2022-03-17,94.3,94.98,92.56,92.9,93.96
9719,VALE3,2022-04-20,85.4,86.67,84.4,86.61,85.22
9720,VALE3,2022-05-06,79.76,80.9,78.25,79.2,79.64
9721,VALE3,2022-04-04,97.94,98.25,96.55,96.77,97.83
9722,VALE3,2022-03-18,96.09,96.09,93.8,95.41,95.54
9723,VALE3,2022-04-22,80.45,83.4,80.08,83.25,81.62
9724,VALE3,2022-04-05,95.11,97.78,94.82,97.36,96.31
9725,VALE3,2022-05-09,76.49,77.98,76.08,77.53,76.9
9726,VALE3,2022-03-21,98.81,99.43,97.15,97.33,98.52
9727,VALE3,2022-04-25,79.08,79.61,77.54,77.94,78.46
9728,VALE3,2022-04-06,96.55,96.72,95.33,95.33,96.24
9729,VALE3,2022-05-10,75.54,76.94,74.87,76.27,75.68
9730,VALE3,2022-03-22,96.6,98.96,96.19,98.51,96.92
9731,VALE3,2022-05-11,78.69,79.89,77.12,77.37,78.8
9732,VALE3,2022-04-26,78.0,79.32,77.85,79.08,78.63
9733,VALE3,2022-04-07,97.13,97.69,95.14,95.5,96.58
9734,VALE3,2022-03-23,96.39,98.94,96.29,97.5,97.28
9735,VALE3,2022-04-27,82.17,82.7,80.15,80.46,81.68
9736,VALE3,2022-04-08,95.15,97.4,94.62,96.64,95.61
9737,VALE3,2022-05-12,77.9,77.9,75.87,77.05,77.15
9738,VALE3,2022-03-24,96.91,97.6,95.31,96.2,96.67
9739,VALE3,2022-04-28,84.2,85.55,80.83,85.02,83.63
9740,VALE3,2022-04-11,94.0,94.71,92.92,93.81,94.04
9741,VALE3,2022-05-13,77.81,79.35,77.8,78.42,78.46
9742,VALE3,2022-03-25,95.23,98.3,94.3,97.7,95.64
9743,VALE3,2022-05-16,80.14,80.64,78.52,78.68,80.0
9744,VALE3,2022-06-17,77.41,79.35,76.11,79.35,77.38
9745,VALE3,2022-06-01,88.24,88.78,86.0,86.19,87.68
9746,VALE3,2022-05-17,79.8,81.92,78.86,81.85,80.04
9747,VALE3,2022-06-20,75.5,76.18,74.25,75.6,75.43
9748,VALE3,2022-06-02,89.9,90.28,89.0,90.0,89.8
9749,VALE3,2022-05-18,77.78,79.25,77.42,78.71,77.96
9750,VALE3,2022-06-21,76.0,77.64,75.76,76.8,76.65
9751,VALE3,2022-06-03,88.46,89.82,88.36,89.5,88.92
9752,VALE3,2022-05-19,79.85,80.38,77.47,77.78,79.59
9753,VALE3,2022-06-22,75.35,76.05,73.38,74.0,74.82
9754,VALE3,2022-06-06,88.55,89.79,88.55,89.64,89.14
9755,VALE3,2022-05-20,81.26,82.46,80.58,82.01,81.42
9756,VALE3,2022-06-23,72.6,77.31,72.43,76.44,73.95
9757,VALE3,2022-06-07,90.62,90.89,88.11,88.24,90.26
9758,VALE3,2022-05-23,82.92,83.65,82.27,82.3,83.1
9759,VALE3,2022-06-24,74.62,74.88,72.6,72.78,74.02
9760,VALE3,2022-06-08,87.5,90.33,86.85,89.78,88.38
9761,VALE3,2022-05-24,84.04,84.09,81.0,81.82,82.77
9762,VALE3,2022-06-09,84.54,87.0,84.45,87.0,85.11
9763,VALE3,2022-06-27,78.05,78.97,76.06,76.5,77.76
9764,VALE3,2022-05-25,84.3,84.8,83.41,84.0,84.27
9765,VALE3,2022-06-10,84.56,84.99,82.38,83.37,83.91
9766,VALE3,2022-06-28,79.45,80.23,78.78,80.0,79.41
9767,VALE3,2022-05-26,84.25,84.65,83.1,84.16,84.08
9768,VALE3,2022-06-29,78.79,80.09,78.04,79.61,78.99
9769,VALE3,2022-06-13,81.88,82.87,80.1,82.1,81.59
9770,VALE3,2022-05-27,85.72,85.88,84.7,84.9,85.45
9771,VALE3,2022-06-30,76.56,78.05,76.17,76.99,76.82
9772,VALE3,2022-06-14,81.72,82.8,80.89,82.33,81.49
9773,VALE3,2022-05-30,86.65,87.41,86.01,86.28,86.8
9774,VALE3,2022-06-15,81.67,83.77,81.54,82.1,82.49
9775,VALE3,2022-05-31,86.21,87.43,85.01,87.22,86.05
9776,VALE3,2022-11-09,73.15,74.78,72.52,74.1,73.62
9777,VALE3,2022-10-20,72.02,73.19,70.32,70.98,72.01
9778,VALE3,2022-12-05,86.71,88.99,86.68,87.9,87.77
9779,VALE3,2022-11-22,80.14,81.46,79.39,79.95,80.23
9780,VALE3,2022-12-07,84.84,86.42,83.86,85.91,84.81
9781,VALE3,2022-12-08,85.88,87.25,85.35,85.5,86.51
9782,VALE3,2022-10-10,73.99,77.02,73.48,76.41,74.3
9783,VALE3,2022-12-09,88.74,89.54,87.53,88.06,88.83
9784,VALE3,2022-12-12,86.09,88.3,85.38,88.15,86.31
9785,VALE3,2022-10-28,67.45,69.05,66.65,68.59,67.72
9786,VALE3,2022-12-13,86.16,87.4,85.63,86.25,86.53
9787,VALE3,2022-11-04,72.25,73.39,70.8,71.15,72.2
9788,VALE3,2022-10-11,73.49,74.18,72.03,73.2,73.32
9789,VALE3,2022-12-15,87.17,88.17,86.89,87.39,87.47
9790,VALE3,2022-12-14,86.89,87.33,85.5,85.75,86.68
9791,VALE3,2022-10-21,74.13,74.68,71.44,71.8,73.51
9792,VALE3,2022-11-29,84.44,85.68,82.62,82.85,84.77
9793,VALE3,2022-11-16,82.44,84.77,81.54,83.32,82.63
9794,VALE3,2022-11-23,80.93,81.36,79.94,80.93,80.68
9795,VALE3,2022-11-25,80.9,82.88,80.68,82.0,81.73
9796,VALE3,2022-12-19,85.37,85.59,84.24,85.0,85.11
9797,VALE3,2022-11-07,71.87,73.03,71.44,72.0,72.11
9798,VALE3,2022-10-13,72.18,72.8,71.05,72.25,72.02
9799,VALE3,2022-12-16,85.68,87.32,84.51,87.0,85.6
9800,VALE3,2022-12-20,85.75,87.25,85.31,85.37,86.32
9801,VALE3,2022-10-31,67.13,69.4,65.52,66.0,67.38
9802,VALE3,2022-12-22,85.75,86.65,84.69,86.28,85.38
9803,VALE3,2022-12-21,86.24,87.4,85.8,86.9,86.43
9804,VALE3,2022-12-23,86.32,86.52,85.08,85.28,85.9
9805,VALE3,2022-10-24,71.93,73.95,71.18,73.27,72.25
9806,VALE3,2022-12-26,87.11,87.54,86.33,86.42,87.17
9807,VALE3,2022-11-28,81.3,82.34,79.52,80.6,81.21
9808,VALE3,2022-10-14,69.83,73.36,69.6,72.61,70.68
9809,VALE3,2022-11-10,74.55,75.47,71.38,71.5,74.32
9810,VALE3,2022-12-27,89.19,89.65,87.47,88.0,88.64
9811,VALE3,2022-12-28,88.99,90.21,88.7,89.19,89.26
9812,VALE3,2022-11-21,79.92,80.19,78.28,79.1,79.37
9813,VALE3,2022-11-14,83.31,84.44,81.38,82.39,83.06
9814,VALE3,2022-10-25,71.93,73.27,70.92,71.61,72.15
9815,VALE3,2022-12-29,88.88,89.95,88.83,89.0,89.1
9816,VALE3,2022-10-17,70.67,71.24,69.26,70.21,70.63
9817,VALE3,2022-11-01,69.17,70.8,68.95,69.45,69.66
9818,VALE3,2022-11-08,74.05,74.93,71.65,71.65,74.01
9819,VALE3,2022-11-18,80.83,84.49,80.7,84.35,81.58
9820,VALE3,2022-10-18,71.96,72.83,70.74,72.3,71.78
9821,VALE3,2022-10-26,73.53,74.85,71.12,71.28,73.61
9822,VALE3,2022-07-01,75.1,76.53,73.8,75.52,74.88
9823,VALE3,2022-07-04,74.67,75.01,73.58,74.0,74.41
9824,VALE3,2022-07-05,74.3,74.42,72.57,74.34,73.47
9825,VALE3,2022-07-06,75.0,75.45,73.54,74.65,74.58
9826,VALE3,2022-07-07,77.18,78.22,76.88,77.26,77.53
9827,VALE3,2022-07-08,75.4,77.86,75.3,76.83,76.15
9828,VALE3,2022-07-11,72.83,74.16,72.56,74.15,73.03
9829,VALE3,2022-07-12,73.05,73.17,71.06,72.0,72.43
9830,VALE3,2022-07-13,72.8,73.64,72.31,72.95,72.91
9831,VALE3,2022-07-14,67.95,70.83,67.56,70.5,68.58
9832,VALE3,2022-07-15,68.37,68.49,66.65,67.5,67.72
9833,VALE3,2022-07-18,68.73,70.39,68.7,70.39,69.5
9834,VALE3,2022-07-19,68.88,69.27,67.99,68.21,68.69
9835,VALE3,2022-07-20,67.39,68.48,66.18,68.46,67.09
9836,VALE3,2022-07-21,68.57,68.62,66.64,67.31,67.98
9837,VALE3,2022-07-22,69.21,70.75,68.97,69.8,69.84
9838,VALE3,2022-07-25,70.49,71.23,70.04,70.66,70.51
9839,VALE3,2022-07-26,70.36,71.42,69.58,71.32,70.28
9840,VALE3,2022-07-27,70.52,70.62,69.31,69.97,70.02
9841,VALE3,2022-07-28,70.69,71.97,70.31,71.46,71.06
9842,VALE3,2022-07-29,69.75,70.32,68.03,69.67,69.52
9843,VALE3,2022-08-01,68.08,69.85,67.93,68.94,68.6
9844,VALE3,2022-08-02,70.25,70.47,66.98,68.33,69.14
9845,VALE3,2022-08-03,67.52,70.15,67.52,70.06,68.43
9846,VALE3,2022-08-04,67.13,68.05,66.82,67.67,67.41
9847,VALE3,2022-08-05,68.0,68.75,67.5,67.89,68.08
9848,VALE3,2022-08-08,68.58,69.14,67.76,68.83,68.34
9849,VALE3,2022-08-09,70.0,70.16,68.15,68.59,69.4
9850,VALE3,2022-08-10,70.05,70.81,69.12,70.73,69.81
9851,VALE3,2022-08-11,72.49,73.65,70.55,70.8,72.6
9852,VALE3,2022-08-12,69.8,69.8,68.3,68.78,69.16
9853,VALE3,2022-08-15,68.3,68.55,67.04,68.0,67.99
9854,VALE3,2022-08-16,69.95,70.35,69.11,69.5,69.77
9855,VALE3,2022-08-17,68.23,68.8,67.89,68.32,68.31
9856,VALE3,2022-08-18,67.72,68.61,67.71,68.3,68.12
9857,VALE3,2022-08-19,66.96,67.44,66.48,67.0,66.89
9858,VALE3,2022-08-22,65.98,66.91,65.83,66.8,66.34
9859,VALE3,2022-08-23,70.21,70.3,66.65,66.78,69.22
9860,VALE3,2022-08-24,67.95,70.25,67.81,69.78,68.8
9861,VALE3,2022-08-25,69.27,69.43,68.25,68.9,68.88
9862,VALE3,2022-08-26,68.23,71.2,68.23,69.65,69.42
9863,VALE3,2022-08-29,66.91,67.9,66.85,67.5,67.29
9864,VALE3,2022-08-30,64.97,66.58,64.4,65.94,65.25
9865,VALE3,2022-08-31,64.5,65.68,64.5,65.42,64.93
9866,VALE3,2022-09-01,63.89,63.98,61.9,63.98,62.94
9867,VALE3,2022-09-02,62.92,64.82,62.92,64.49,63.48
9868,VALE3,2022-09-05,65.22,66.48,64.23,64.45,65.33
9869,VALE3,2022-09-06,63.67,65.55,63.59,64.67,64.35
9870,VALE3,2022-09-08,64.51,64.7,63.56,64.17,64.2
9871,VALE3,2022-09-09,69.55,69.64,66.24,66.55,68.18
9872,VALE3,2022-09-12,70.15,70.6,69.26,70.09,70.03
9873,VALE3,2022-09-13,68.25,71.0,68.09,69.32,69.54
9874,VALE3,2022-09-14,67.0,68.98,66.47,67.75,67.54
9875,VALE3,2022-09-15,68.35,68.63,67.18,67.8,67.94
9876,VALE3,2022-09-16,68.25,68.85,66.59,67.28,68.22
9877,VALE3,2022-09-19,70.46,70.56,67.33,67.43,69.4
9878,VALE3,2022-09-20,69.45,70.1,68.4,69.8,69.05
9879,VALE3,2022-09-21,68.45,69.99,68.41,69.45,68.98
9880,VALE3,2022-09-22,70.02,70.7,69.28,70.17,69.96
9881,VALE3,2022-09-23,68.57,69.05,67.83,68.71,68.31
9882,VALE3,2022-09-26,68.0,69.42,67.64,67.7,68.52
9883,VALE3,2022-09-27,67.7,68.8,67.19,68.58,67.94
9884,VALE3,2022-09-28,68.34,68.84,67.44,67.71,68.34
9885,VALE3,2022-09-29,68.43,68.78,67.35,67.93,68.1
9886,VALE3,2022-09-30,72.04,72.9,68.26,68.49,71.5
9887,VALE3,2022-10-03,74.0,74.17,71.13,73.24,73.21
9888,VALE3,2022-10-04,75.79,76.25,74.06,74.2,75.48
9889,VALE3,2022-10-05,76.96,77.86,76.12,76.29,77.13
9890,VALE3,2022-10-06,75.55,77.57,74.92,77.2,75.71
9891,VALE3,2022-10-07,75.51,79.44,75.16,75.36,77.47
9892,VALE3,2022-10-19,71.11,72.13,70.58,71.63,71.24
9893,VALE3,2022-11-11,82.3,82.99,77.21,77.99,80.25
9894,VALE3,2022-12-02,86.8,87.74,84.97,86.76,86.72
9895,VALE3,2022-11-30,85.71,86.62,84.76,85.0,85.84
9896,VALE3,2022-12-06,87.97,88.93,86.88,86.99,87.89
9897,VALE3,2022-11-17,83.1,83.29,80.74,80.87,82.0
9898,VALE3,2022-11-03,67.15,67.94,66.58,67.64,67.14
9899,VALE3,2022-12-01,86.18,86.75,84.73,86.42,85.99
9900,VALE3,2022-11-24,81.45,82.39,80.61,81.51,81.53
9901,VALE3,2022-10-27,70.91,72.12,69.43,72.0,70.42
9902,VALE3,2023-01-02,89.4,89.9,88.53,88.68,89.42
9903,VALE3,2023-01-03,89.24,90.09,88.89,89.4,89.41
9904,VALE3,2023-01-04,89.4,89.65,87.94,89.3,88.88
9905,VALE3,2023-01-05,90.9,91.68,89.0,89.46,90.61
9906,VALE3,2023-01-06,92.34,92.74,91.0,91.0,92.13
9907,VALE3,2023-01-09,92.44,92.99,91.25,91.53,92.43
9908,VALE3,2023-01-10,93.58,93.9,92.34,92.49,93.43
9909,VALE3,2023-01-11,93.25,94.48,92.26,93.99,93.25
9910,VALE3,2023-01-12,93.74,94.3,92.94,93.48,93.7
9911,VALE3,2023-01-13,93.82,94.28,93.36,93.69,93.84
9912,VALE3,2023-01-16,92.25,92.39,90.83,92.0,91.75
9913,VALE3,2023-01-17,92.13,93.24,91.83,92.51,92.39
9914,VALE3,2023-01-18,93.34,94.24,92.91,93.06,93.56
9915,VALE3,2023-01-19,93.74,94.37,93.32,93.8,93.93
9916,VALE3,2023-01-20,93.99,94.57,93.5,93.9,94.19
9917,VALE3,2023-01-23,94.3,94.7,93.7,94.35,94.2
9918,VALE3,2023-01-24,95.3,95.3,93.2,94.31,94.46
9919,VALE3,2023-01-25,96.2,96.4,94.77,95.2,95.57
9920,VALE3,2023-01-26,98.0,98.0,96.39,96.5,97.41
9921,VALE3,2023-01-27,95.32,98.29,94.83,97.85,95.78
9922,VALE3,2023-01-30,94.98,96.3,94.19,95.9,94.99
9923,VALE3,2023-01-31,94.51,94.88,93.85,94.31,94.53
9924,VALE3,2023-02-01,93.46,95.2,91.59,95.2,92.55
9925,VALE3,2023-02-02,89.14,91.96,88.86,91.69,89.97
9926,VALE3,2023-02-03,88.95,90.77,88.69,89.76,89.59
9927,VALE3,2023-02-06,87.84,88.25,86.66,88.2,87.44
9928,VALE3,2023-02-07,88.42,88.68,86.99,87.59,88.11
9929,VALE3,2023-02-08,88.72,89.37,87.6,89.1,88.49
9930,VALE3,2023-02-09,88.39,89.55,87.47,88.72,88.53
9931,VALE3,2023-02-10,86.8,88.95,86.36,88.18,87.1
9932,VALE3,2023-02-13,86.71,87.11,85.3,85.92,86.39
9933,VALE3,2023-02-14,87.1,87.72,86.53,87.0,87.17
9934,VALE3,2023-02-15,89.0,89.24,86.56,87.1,88.24
9935,VALE3,2023-02-16,89.19,90.26,88.9,89.29,89.57
9936,VALE3,2023-02-17,88.03,89.75,87.54,89.6,88.58
9937,VALE3,2023-02-22,87.36,88.45,86.57,87.05,87.41
9938,VALE3,2023-02-23,86.95,88.07,85.55,87.0,86.78
9939,VALE3,2023-02-24,85.04,86.48,84.65,86.05,85.25
9940,VALE3,2023-02-27,85.04,85.38,83.65,84.56,84.61
9941,VALE3,2023-02-28,85.32,86.5,84.34,85.06,85.53
9942,VALE3,2023-03-01,89.2,89.85,87.5,87.77,88.99
9943,VALE3,2023-03-02,89.0,90.14,88.42,89.2,89.12
9944,VALE3,2023-03-03,89.3,90.3,88.81,90.1,89.49
9945,VALE3,2023-03-06,86.15,87.9,86.12,87.43,86.63
9946,VALE3,2023-03-07,85.33,87.4,84.8,86.85,85.71
9947,VALE3,2023-03-08,86.11,86.41,85.4,85.6,85.99
9948,VALE3,2023-03-09,84.98,86.49,84.82,85.13,85.39
9949,VALE3,2023-03-10,84.7,86.18,84.27,84.6,85.13
9950,VALE3,2023-03-13,85.05,86.0,84.05,84.37,85.17
9951,VALE3,2023-03-14,83.98,84.35,82.9,83.12,83.74
9952,VALE3,2023-03-15,81.45,83.09,80.1,82.0,81.34
9953,VALE3,2023-03-16,81.75,82.15,80.71,81.22,81.55
9954,VALE3,2023-03-17,82.73,83.5,82.63,82.91,82.88
9955,VALE3,2023-03-20,83.41,83.99,81.81,82.72,83.34
9956,VALE3,2023-03-21,82.71,83.44,81.54,83.22,82.34
9957,VALE3,2023-03-22,81.68,82.75,81.61,82.0,82.11
9958,VALE3,2023-03-23,79.58,82.18,78.81,81.52,80.25
9959,VALE3,2023-03-24,78.67,79.86,78.09,79.69,78.63
9960,VALE3,2023-03-27,78.54,80.08,78.03,79.51,78.79
9961,VALE3,2023-03-28,79.37,79.9,78.59,78.72,79.47
9962,VALE3,2023-03-29,80.51,80.84,79.84,79.99,80.38
9963,VALE3,2023-03-30,81.82,81.95,81.15,81.7,81.56
9964,VALE3,2023-03-31,80.29,82.17,79.91,81.6,80.87
9965,VALE3,2023-04-03,80.31,80.39,79.41,79.8,79.88
9966,VALE3,2023-04-04,78.04,80.18,77.75,79.96,78.66
9967,VALE3,2023-04-05,76.89,77.76,75.9,77.75,76.6
9968,VALE3,2023-04-06,76.75,77.5,76.28,76.67,76.74
9969,VALE3,2023-04-10,78.23,78.26,76.7,76.75,77.92
9970,VALE3,2023-04-11,82.36,82.95,80.06,80.5,81.85
9971,VALE3,2023-04-12,80.6,82.8,80.29,82.75,81.01
9972,VALE3,2023-04-13,79.51,80.73,78.97,80.0,79.54
9973,VALE3,2023-04-14,78.81,79.8,78.0,79.1,78.84
9974,VALE3,2023-04-17,77.87,80.44,77.45,79.48,78.67
9975,VALE3,2023-04-18,78.54,78.93,77.66,78.79,78.41
9976,VALE3,2023-04-19,76.25,77.62,75.02,77.3,75.96
9977,VALE3,2023-04-20,74.66,76.46,74.53,75.9,75.31
9978,VALE3,2023-04-24,71.96,72.54,71.59,72.2,71.95
9979,VALE3,2023-04-25,70.0,71.2,69.71,71.2,70.08
9980,VALE3,2023-04-26,70.27,71.43,70.27,71.0,70.69
9981,VALE3,2023-04-27,71.76,71.78,69.18,69.7,70.86
9982,VALE3,2023-04-28,72.4,72.42,71.06,71.63,72.16
9983,VALE3,2023-05-02,69.54,71.6,69.32,71.3,69.83
9984,VALE3,2023-05-03,69.0,70.08,68.86,69.94,69.34
9985,VALE3,2023-05-04,66.86,69.33,66.71,69.05,67.4
9986,VALE3,2023-05-05,69.04,69.25,67.23,67.69,68.59
9987,VALE3,2023-05-08,69.97,71.16,69.85,70.7,70.45
9988,VALE3,2023-05-09,70.69,70.71,68.68,69.5,70.11
9989,VALE3,2023-05-10,69.36,71.06,68.69,70.89,69.51
9990,VALE3,2023-05-11,68.01,68.29,67.36,68.0,67.84
9991,VALE3,2023-05-12,68.08,68.57,67.41,67.9,68.01
9992,VALE3,2023-05-15,69.06,70.13,68.92,69.3,69.23
9993,VALE3,2023-05-16,67.64,69.2,67.6,69.0,68.24
9994,VALE3,2023-05-17,69.88,70.24,68.81,69.12,69.75
9995,VALE3,2023-05-18,69.98,70.32,69.12,69.88,69.65
9996,VALE3,2023-05-19,69.21,70.61,69.13,70.5,69.53
9997,VALE3,2023-05-22,68.1,68.9,67.77,68.4,68.29
9998,VALE3,2023-05-23,66.56,67.69,66.51,67.5,66.83
9999,VALE3,2023-05-24,65.05,65.78,64.82,65.78,65.16
10000,VALE3,2023-05-25,64.85,65.8,64.78,65.8,65.07
10001,VALE3,2023-05-26,66.33,67.04,65.91,66.75,66.57
10002,VALE3,2023-05-29,65.83,67.7,65.74,67.34,66.44
10003,VALE3,2023-05-30,64.28,66.32,63.87,66.32,64.53
10004,VALE3,2023-05-31,63.81,64.87,63.51,64.28,64.0
10005,VALE3,2023-06-01,65.16,65.77,64.15,64.94,65.13
10006,VALE3,2023-06-02,67.94,68.2,67.37,68.0,67.8
10007,VALE3,2023-06-05,67.38,68.48,66.63,68.47,67.44
10008,VALE3,2023-06-06,67.6,68.39,67.4,67.8,67.85
10009,VALE3,2023-06-07,68.67,68.68,67.4,67.6,68.17
10010,VALE3,2023-06-09,68.36,69.8,68.25,69.67,69.13
10011,VALE3,2023-06-12,67.12,67.8,66.7,67.8,67.14
10012,VALE3,2023-06-13,67.83,68.57,67.61,68.3,68.0
10013,VALE3,2023-06-14,69.02,69.61,68.49,68.99,69.11
10014,VALE3,2023-06-15,69.56,69.65,68.36,69.1,69.01
10015,VALE3,2023-06-16,69.67,70.2,69.21,69.4,69.71
10016,VALE3,2023-06-19,69.4,69.65,68.68,69.65,69.31
10017,VALE3,2023-06-20,67.61,69.02,67.31,69.0,67.75
10018,VALE3,2023-06-21,66.93,67.34,66.72,67.07,66.92
10019,VALE3,2023-06-22,66.57,67.86,66.3,66.67,66.77
10020,VALE3,2023-06-23,65.9,66.1,65.3,66.0,65.64
10021,VALE3,2023-06-26,66.04,66.3,65.32,65.56,65.92
10022,VALE3,2023-06-27,66.83,67.28,66.45,66.9,66.85
10023,VALE3,2023-06-28,64.72,66.82,64.72,66.78,65.37
10024,VALE3,2023-06-29,65.51,65.93,64.35,64.72,65.36
10025,VALE3,2023-06-30,64.22,66.06,64.22,65.71,64.86